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 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 3.057 3.083 3.049 3.068 83,663 +0.01(+0.24%)
Jun 29, 2004 3.094 3.101 3.057 3.061 94,189 -0.04(-1.20%)
Jun 28, 2004 3.131 3.142 3.098 3.098 49,658 -0.07(-2.11%)
Jun 25, 2004 3.168 3.172 3.157 3.164 49,118 -0.01(-0.23%)
Jun 24, 2004 3.168 3.175 3.161 3.172 84,473 +0.00(+0.00%)
Jun 23, 2004 3.161 3.179 3.153 3.172 81,504 +0.02(+0.71%)
Jun 22, 2004 3.150 3.168 3.138 3.150 65,311 +0.00(+0.00%)
Jun 21, 2004 3.172 3.172 3.150 3.150 75,837 +0.00(+0.00%)
Jun 18, 2004 3.164 3.179 3.150 3.150 52,087 -0.02(-0.58%)
Jun 17, 2004 3.157 3.179 3.157 3.168 49,388 -0.01(-0.23%)
Jun 16, 2004 3.142 3.183 3.142 3.175 83,663 +0.02(+0.70%)
Jun 15, 2004 3.150 3.187 3.150 3.153 117,399 +0.02(+0.59%)
Jun 14, 2004 3.183 3.205 3.135 3.135 158,691 -0.07(-2.20%)
Jun 10, 2004 3.220 3.235 3.198 3.205 74,487 -0.03(-0.80%)
Jun 09, 2004 3.231 3.250 3.216 3.231 86,632 -0.02(-0.57%)
Jun 08, 2004 3.242 3.250 3.224 3.250 51,008 +0.01(+0.34%)
Jun 07, 2004 3.246 3.246 3.209 3.238 80,695 +0.00(+0.11%)
Jun 04, 2004 3.194 3.238 3.194 3.235 59,104 +0.01(+0.46%)
Jun 03, 2004 3.238 3.242 3.205 3.220 53,976 -0.02(-0.69%)
Jun 02, 2004 3.209 3.242 3.194 3.242 65,851 +0.01(+0.46%)
Jun 01, 2004 3.216 3.231 3.198 3.227 34,275 -0.01(-0.23%)
May 28, 2004 3.261 3.261 3.194 3.235 73,408 +0.01(+0.34%)
May 27, 2004 3.238 3.261 3.209 3.224 60,184 -0.01(-0.23%)
May 26, 2004 3.198 3.231 3.187 3.231 460,421 +0.04(+1.28%)
May 25, 2004 3.168 3.190 3.153 3.190 120,907 +0.06(+1.89%)
May 24, 2004 3.201 3.205 3.127 3.131 179,202 -0.01(-0.24%)
May 21, 2004 3.138 3.146 3.105 3.138 82,584 +0.02(+0.71%)
May 20, 2004 3.083 3.157 3.064 3.116 110,382 +0.03(+0.96%)
May 19, 2004 3.079 3.112 3.064 3.087 187,029 +0.01(+0.48%)
May 18, 2004 3.061 3.083 3.057 3.072 84,473 +0.01(+0.36%)
May 17, 2004 3.031 3.072 3.020 3.061 159,501 +0.01(+0.36%)
May 14, 2004 2.957 3.049 2.957 3.049 119,828 +0.01(+0.49%)
May 13, 2004 2.964 3.042 2.964 3.035 320,891 +0.00(+0.12%)
May 12, 2004 3.020 3.138 2.927 3.031 592,664 +0.07(+2.51%)
May 11, 2004 2.909 2.972 2.890 2.957 420,748 +0.07(+2.31%)
May 10, 2004 2.838 2.912 2.783 2.890 976,709 -0.03(-0.89%)
May 07, 2004 3.020 3.020 2.909 2.916 468,248 -0.13(-4.26%)
May 06, 2004 3.083 3.094 3.042 3.046 277,710 -0.06(-1.79%)
May 05, 2004 3.105 3.109 3.094 3.101 213,478 +0.02(+0.60%)
May 04, 2004 3.101 3.127 3.038 3.083 493,887 -0.04(-1.42%)
May 03, 2004 3.105 3.150 3.094 3.127 248,023 -0.01(-0.47%)
Apr 30, 2004 3.120 3.172 3.038 3.142 250,452 -0.02(-0.70%)
Apr 29, 2004 3.209 3.209 3.116 3.164 214,017 -0.04(-1.27%)
Apr 28, 2004 3.187 3.238 3.187 3.205 189,458 -0.01(-0.23%)
Apr 27, 2004 3.242 3.272 3.201 3.212 171,106 -0.03(-0.80%)
Apr 26, 2004 3.257 3.261 3.212 3.238 180,552 -0.02(-0.57%)
Apr 23, 2004 3.209 3.309 3.209 3.257 190,807 +0.02(+0.57%)
Apr 22, 2004 3.224 3.268 3.209 3.238 268,534 +0.01(+0.23%)
Apr 21, 2004 3.294 3.294 3.209 3.231 327,638 -0.07(-2.02%)
Apr 20, 2004 3.405 3.405 3.298 3.298 173,265 -0.10(-3.05%)
Apr 19, 2004 3.409 3.427 3.357 3.401 196,745 -0.04(-1.29%)
Apr 16, 2004 3.327 3.457 3.327 3.446 236,688 +0.12(+3.56%)
Apr 15, 2004 3.320 3.338 3.283 3.327 267,724 +0.03(+0.79%)
Apr 14, 2004 3.298 3.327 3.279 3.301 393,490 -0.03(-1.00%)
Apr 13, 2004 3.401 3.431 3.187 3.335 939,195 -0.10(-2.81%)
Apr 12, 2004 3.502 3.509 3.372 3.431 420,208 -0.06(-1.70%)
Apr 08, 2004 3.461 3.490 3.446 3.490 188,108 +0.04(+1.18%)
Apr 07, 2004 3.446 3.468 3.409 3.450 325,749 +0.00(+0.00%)
Apr 06, 2004 3.527 3.527 3.420 3.450 370,820 -0.08(-2.21%)
Apr 05, 2004 3.557 3.594 3.509 3.527 213,208 -0.07(-1.86%)
Apr 02, 2004 3.661 3.661 3.550 3.594 197,554 -0.06(-1.72%)
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.