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 )

7.140 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 5.791 5.844 5.791 5.818 54,353 +0.01(+0.15%)
May 30, 2023 5.800 5.844 5.703 5.809 58,433 +0.04(+0.62%)
May 26, 2023 5.738 5.800 5.738 5.773 18,511 +0.04(+0.78%)
May 25, 2023 5.675 5.764 5.675 5.729 44,484 +0.08(+1.41%)
May 24, 2023 5.782 5.791 5.649 5.649 41,190 -0.12(-2.00%)
May 23, 2023 5.720 5.800 5.713 5.764 57,308 +0.06(+1.09%)
May 22, 2023 5.649 5.729 5.640 5.702 37,413 +0.08(+1.42%)
May 19, 2023 5.640 5.675 5.622 5.622 33,895 -0.01(-0.16%)
May 18, 2023 5.640 5.684 5.569 5.631 64,579 -0.04(-0.63%)
May 17, 2023 5.667 5.697 5.658 5.667 57,850 +0.00(+0.00%)
May 16, 2023 5.649 5.684 5.640 5.667 53,532 -0.01(-0.16%)
May 15, 2023 5.693 5.702 5.640 5.675 75,537 -0.02(-0.31%)
May 12, 2023 5.729 5.755 5.675 5.693 39,563 -0.04(-0.62%)
May 11, 2023 5.702 5.746 5.702 5.729 45,604 +0.03(+0.47%)
May 10, 2023 5.693 5.764 5.693 5.702 49,685 +0.01(+0.16%)
May 09, 2023 5.738 5.755 5.693 5.693 55,475 -0.03(-0.47%)
May 08, 2023 5.764 5.818 5.720 5.720 51,459 -0.06(-1.08%)
May 05, 2023 5.818 5.818 5.746 5.782 73,038 +0.01(+0.15%)
May 04, 2023 5.835 5.835 5.729 5.773 52,092 -0.05(-0.88%)
May 03, 2023 5.862 5.942 5.658 5.825 101,824 -0.01(-0.18%)
May 02, 2023 5.871 5.871 5.800 5.835 32,282 -0.03(-0.45%)
May 01, 2023 5.764 5.862 5.764 5.862 40,778 +0.11(+1.85%)
Apr 28, 2023 5.755 5.844 5.755 5.755 56,019 -0.02(-0.31%)
Apr 27, 2023 5.782 5.853 5.764 5.773 51,720 -0.01(-0.15%)
Apr 26, 2023 5.755 5.800 5.720 5.782 45,474 +0.05(+0.93%)
Apr 25, 2023 5.720 5.906 5.684 5.729 63,410 +0.00(+0.00%)
Apr 24, 2023 5.800 5.800 5.729 5.729 16,448 -0.04(-0.62%)
Apr 21, 2023 5.764 5.773 5.755 5.764 40,926 +0.02(+0.31%)
Apr 20, 2023 5.746 5.773 5.733 5.746 36,541 +0.00(+0.00%)
Apr 19, 2023 5.755 5.769 5.725 5.746 46,648 -0.01(-0.15%)
Apr 18, 2023 5.809 5.862 5.743 5.755 55,877 -0.02(-0.31%)
Apr 17, 2023 5.835 5.906 5.773 5.773 44,017 -0.02(-0.31%)
Apr 14, 2023 5.871 6.057 5.773 5.791 78,945 -0.04(-0.76%)
Apr 13, 2023 5.800 5.909 5.782 5.835 56,264 +0.01(+0.15%)
Apr 12, 2023 5.800 5.835 5.773 5.826 73,390 +0.11(+1.86%)
Apr 11, 2023 5.702 5.791 5.702 5.720 34,975 -0.01(-0.16%)
Apr 10, 2023 5.729 5.729 5.675 5.729 60,354 +0.02(+0.31%)
Apr 06, 2023 5.764 5.764 5.711 5.711 30,829 -0.03(-0.46%)
Apr 05, 2023 5.853 5.853 5.738 5.738 40,997 -0.12(-1.97%)
Apr 04, 2023 5.853 5.880 5.809 5.853 75,304 +0.04(+0.76%)
Apr 03, 2023 5.746 5.818 5.746 5.809 39,786 +0.09(+1.55%)
Mar 31, 2023 5.773 5.791 5.720 5.720 81,027 -0.04(-0.77%)
Mar 30, 2023 5.746 5.809 5.648 5.764 118,201 +0.08(+1.37%)
Mar 29, 2023 5.652 5.738 5.652 5.687 39,387 +0.09(+1.55%)
Mar 28, 2023 5.721 5.721 5.600 5.600 48,019 -0.08(-1.37%)
Mar 27, 2023 5.635 5.748 5.635 5.678 58,475 +0.05(+0.92%)
Mar 24, 2023 5.721 5.730 5.626 5.626 29,637 -0.08(-1.37%)
Mar 23, 2023 5.721 5.721 5.687 5.704 63,029 +0.00(+0.00%)
Mar 22, 2023 5.695 5.756 5.643 5.704 65,079 +0.03(+0.61%)
Mar 21, 2023 5.609 5.669 5.600 5.669 22,946 +0.08(+1.40%)
Mar 20, 2023 5.609 5.685 5.591 5.591 28,024 -0.02(-0.31%)
Mar 17, 2023 5.643 5.730 5.609 5.609 36,216 -0.02(-0.31%)
Mar 16, 2023 5.600 5.687 5.596 5.626 29,640 +0.00(+0.00%)
Mar 15, 2023 5.626 5.669 5.591 5.626 31,446 +0.00(+0.00%)
Mar 14, 2023 5.635 5.734 5.548 5.626 32,185 +0.02(+0.31%)
Mar 13, 2023 5.730 5.765 5.609 5.609 40,800 -0.13(-2.27%)
Mar 10, 2023 5.747 5.817 5.730 5.739 95,421 +0.00(+0.00%)
Mar 09, 2023 5.773 5.773 5.730 5.739 67,094 -0.01(-0.15%)
Mar 08, 2023 5.687 5.765 5.687 5.747 51,104 +0.08(+1.38%)
Mar 07, 2023 5.713 5.721 5.643 5.669 61,482 -0.02(-0.30%)
Mar 06, 2023 5.652 5.721 5.652 5.687 69,179 +0.03(+0.61%)
Mar 03, 2023 5.626 5.711 5.609 5.652 96,804 +0.01(+0.15%)
Mar 02, 2023 5.669 5.687 5.617 5.643 75,140 -0.04(-0.76%)
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.