Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Debt Fund, Inc. (NY: MSD )

7.160 -0.030 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 4.712 4.714 4.694 4.699 146,203 -0.02(-0.37%)
May 30, 2012 4.712 4.716 4.690 4.716 94,290 -0.02(-0.46%)
May 29, 2012 4.751 4.751 4.707 4.738 188,810 +0.01(+0.19%)
May 25, 2012 4.742 4.742 4.699 4.729 99,482 +0.01(+0.19%)
May 24, 2012 4.738 4.747 4.712 4.721 145,168 -0.04(-0.74%)
May 23, 2012 4.747 4.756 4.725 4.756 159,987 +0.01(+0.18%)
May 22, 2012 4.721 4.747 4.707 4.747 90,200 +0.05(+1.03%)
May 21, 2012 4.677 4.716 4.646 4.699 122,483 +0.05(+1.04%)
May 18, 2012 4.712 4.721 4.640 4.651 238,122 -0.05(-1.12%)
May 17, 2012 4.769 4.769 4.703 4.703 166,486 -0.07(-1.38%)
May 16, 2012 4.813 4.813 4.760 4.769 79,202 -0.02(-0.46%)
May 15, 2012 4.773 4.791 4.747 4.791 164,122 +0.01(+0.18%)
May 14, 2012 4.839 4.839 4.773 4.782 174,841 -0.09(-1.80%)
May 11, 2012 4.848 4.869 4.843 4.869 74,230 +0.00(+0.00%)
May 10, 2012 4.878 4.887 4.852 4.869 74,856 +0.01(+0.18%)
May 09, 2012 4.900 4.905 4.861 4.861 121,412 -0.04(-0.80%)
May 08, 2012 4.918 4.918 4.887 4.900 80,803 -0.01(-0.18%)
May 07, 2012 4.926 4.926 4.905 4.909 113,451 -0.03(-0.53%)
May 04, 2012 4.948 4.957 4.926 4.935 196,364 +0.02(+0.36%)
May 03, 2012 4.922 4.953 4.918 4.918 228,323 +0.00(+0.09%)
May 02, 2012 4.861 4.922 4.861 4.913 331,554 +0.05(+0.99%)
May 01, 2012 4.856 4.875 4.851 4.865 106,927 +0.03(+0.54%)
Apr 30, 2012 4.782 4.865 4.782 4.839 94,920 -0.01(-0.18%)
Apr 27, 2012 4.856 4.856 4.834 4.848 158,219 +0.00(+0.09%)
Apr 26, 2012 4.817 4.852 4.804 4.843 276,386 +0.03(+0.60%)
Apr 25, 2012 4.834 4.839 4.813 4.814 183,435 -0.02(-0.50%)
Apr 24, 2012 4.826 4.839 4.813 4.839 140,090 +0.01(+0.27%)
Apr 23, 2012 4.782 4.826 4.782 4.826 73,943 +0.02(+0.46%)
Apr 20, 2012 4.786 4.826 4.782 4.804 117,822 +0.01(+0.27%)
Apr 19, 2012 4.791 4.795 4.782 4.791 89,282 +0.02(+0.46%)
Apr 18, 2012 4.799 4.830 4.769 4.769 119,053 -0.03(-0.55%)
Apr 17, 2012 4.834 4.839 4.791 4.795 118,998 -0.02(-0.45%)
Apr 16, 2012 4.813 4.834 4.808 4.817 93,799 +0.03(+0.55%)
Apr 13, 2012 4.817 4.843 4.791 4.791 137,685 -0.01(-0.18%)
Apr 12, 2012 4.817 4.817 4.794 4.799 88,080 +0.00(+0.09%)
Apr 11, 2012 4.782 4.804 4.773 4.795 79,551 +0.04(+0.83%)
Apr 10, 2012 4.756 4.786 4.742 4.756 138,977 +0.01(+0.28%)
Apr 09, 2012 4.729 4.760 4.729 4.742 90,869 -0.02(-0.37%)
Apr 05, 2012 4.751 4.763 4.738 4.760 66,450 +0.02(+0.46%)
Apr 04, 2012 4.738 4.747 4.729 4.738 71,291 -0.01(-0.28%)
Apr 03, 2012 4.804 4.808 4.751 4.751 67,441 -0.04(-0.91%)
Apr 02, 2012 4.751 4.813 4.751 4.795 111,202 +0.04(+0.92%)
Mar 30, 2012 4.751 4.773 4.740 4.751 154,362 -0.00(-0.09%)
Mar 29, 2012 4.751 4.760 4.729 4.756 164,654 +0.01(+0.18%)
Mar 28, 2012 4.786 4.786 4.742 4.747 116,511 -0.03(-0.55%)
Mar 27, 2012 4.752 4.782 4.739 4.773 130,225 +0.03(+0.73%)
Mar 26, 2012 4.760 4.760 4.739 4.739 164,549 +0.00(+0.00%)
Mar 23, 2012 4.752 4.760 4.726 4.739 103,381 +0.00(+0.09%)
Mar 22, 2012 4.773 4.786 4.721 4.734 134,890 -0.04(-0.91%)
Mar 21, 2012 4.773 4.777 4.756 4.777 132,144 +0.03(+0.55%)
Mar 20, 2012 4.782 4.782 4.739 4.752 87,075 -0.03(-0.63%)
Mar 19, 2012 4.721 4.782 4.721 4.782 120,540 +0.05(+1.10%)
Mar 16, 2012 4.799 4.799 4.717 4.730 189,831 -0.06(-1.26%)
Mar 15, 2012 4.838 4.838 4.790 4.790 183,274 -0.05(-0.98%)
Mar 14, 2012 4.855 4.855 4.804 4.838 193,213 -0.00(-0.09%)
Mar 13, 2012 4.860 4.860 4.829 4.842 189,276 +0.01(+0.27%)
Mar 12, 2012 4.847 4.847 4.812 4.829 100,277 +0.00(+0.00%)
Mar 09, 2012 4.847 4.847 4.821 4.829 146,730 -0.01(-0.27%)
Mar 08, 2012 4.821 4.842 4.782 4.842 186,818 +0.06(+1.17%)
Mar 07, 2012 4.790 4.808 4.777 4.786 118,908 +0.03(+0.55%)
Mar 06, 2012 4.825 4.834 4.739 4.760 260,313 -0.07(-1.52%)
Mar 05, 2012 4.851 4.851 4.821 4.834 137,621 -0.01(-0.27%)
Mar 02, 2012 4.847 4.848 4.812 4.847 130,990 +0.02(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.