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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2013 4.757 4.823 4.705 4.813 143,419 +0.02(+0.49%)
Jun 27, 2013 4.709 4.804 4.709 4.790 207,891 +0.11(+2.32%)
Jun 26, 2013 4.695 4.752 4.662 4.681 352,895 +0.04(+0.92%)
Jun 25, 2013 4.578 4.675 4.550 4.638 490,447 +0.05(+1.11%)
Jun 24, 2013 4.597 4.615 4.467 4.587 481,905 -0.07(-1.49%)
Jun 21, 2013 4.721 4.744 4.587 4.657 330,468 -0.06(-1.37%)
Jun 20, 2013 4.828 4.828 4.708 4.721 425,380 -0.17(-3.40%)
Jun 19, 2013 4.943 4.948 4.869 4.888 203,225 -0.06(-1.21%)
Jun 18, 2013 5.017 5.022 4.948 4.948 161,179 -0.08(-1.65%)
Jun 17, 2013 4.999 5.040 4.994 5.031 223,516 +0.04(+0.83%)
Jun 14, 2013 4.920 4.994 4.920 4.989 191,082 +0.08(+1.60%)
Jun 13, 2013 4.865 4.925 4.795 4.911 151,999 +0.07(+1.43%)
Jun 12, 2013 4.883 4.906 4.841 4.841 454,635 -0.05(-0.95%)
Jun 11, 2013 4.943 4.943 4.888 4.888 358,909 -0.11(-2.22%)
Jun 10, 2013 5.012 5.026 4.985 4.999 264,570 -0.05(-0.92%)
Jun 07, 2013 5.123 5.123 5.026 5.045 202,370 -0.05(-1.00%)
Jun 06, 2013 5.091 5.132 5.049 5.096 163,470 +0.02(+0.36%)
Jun 05, 2013 5.096 5.109 5.054 5.077 193,798 -0.01(-0.18%)
Jun 04, 2013 5.012 5.109 4.957 5.086 225,057 +0.05(+1.01%)
Jun 03, 2013 5.068 5.114 5.012 5.036 477,058 -0.08(-1.54%)
May 31, 2013 5.267 5.280 5.031 5.114 393,028 -0.18(-3.49%)
May 30, 2013 5.359 5.364 5.253 5.299 213,386 -0.05(-0.95%)
May 29, 2013 5.396 5.396 5.285 5.350 343,081 -0.06(-1.11%)
May 28, 2013 5.488 5.525 5.406 5.410 225,237 -0.09(-1.60%)
May 24, 2013 5.590 5.590 5.497 5.497 162,164 -0.11(-1.90%)
May 23, 2013 5.558 5.650 5.558 5.604 182,795 +0.04(+0.66%)
May 22, 2013 5.562 5.598 5.562 5.567 68,315 -0.00(-0.08%)
May 21, 2013 5.590 5.590 5.567 5.571 107,443 -0.01(-0.17%)
May 20, 2013 5.576 5.604 5.553 5.581 104,529 +0.02(+0.29%)
May 17, 2013 5.585 5.599 5.553 5.564 170,403 +0.01(+0.12%)
May 16, 2013 5.608 5.608 5.558 5.558 88,838 -0.04(-0.74%)
May 15, 2013 5.604 5.613 5.572 5.599 129,678 -0.01(-0.25%)
May 13, 2013 5.636 5.636 5.571 5.613 97,280 -0.01(-0.25%)
May 10, 2013 5.613 5.682 5.608 5.627 107,352 +0.02(+0.41%)
May 09, 2013 5.641 5.678 5.585 5.604 196,662 -0.06(-1.06%)
May 08, 2013 5.645 5.678 5.627 5.664 100,754 +0.03(+0.57%)
May 07, 2013 5.571 5.645 5.571 5.631 116,917 +0.05(+0.83%)
May 06, 2013 5.618 5.645 5.581 5.585 65,927 -0.05(-0.82%)
May 03, 2013 5.631 5.641 5.613 5.631 112,638 +0.02(+0.41%)
May 02, 2013 5.595 5.613 5.595 5.608 59,514 +0.01(+0.25%)
May 01, 2013 5.576 5.604 5.571 5.595 87,145 +0.04(+0.67%)
Apr 30, 2013 5.567 5.585 5.530 5.558 66,339 +0.01(+0.17%)
Apr 29, 2013 5.581 5.590 5.533 5.548 121,311 -0.01(-0.25%)
Apr 26, 2013 5.558 5.567 5.548 5.562 141,659 +0.01(+0.25%)
Apr 25, 2013 5.484 5.553 5.479 5.548 162,983 -0.01(-0.17%)
Apr 24, 2013 5.534 5.558 5.525 5.558 127,074 +0.05(+0.92%)
Apr 23, 2013 5.511 5.553 5.491 5.507 121,779 +0.03(+0.51%)
Apr 22, 2013 5.544 5.544 5.470 5.479 118,422 -0.06(-1.00%)
Apr 19, 2013 5.530 5.534 5.496 5.534 90,026 +0.01(+0.17%)
Apr 18, 2013 5.502 5.534 5.493 5.525 93,823 +0.05(+0.93%)
Apr 17, 2013 5.502 5.553 5.474 5.474 160,088 -0.10(-1.74%)
Apr 16, 2013 5.553 5.585 5.548 5.571 151,469 +0.06(+1.01%)
Apr 15, 2013 5.548 5.553 5.511 5.516 194,692 -0.03(-0.50%)
Apr 12, 2013 5.465 5.544 5.465 5.544 132,061 +0.05(+0.84%)
Apr 11, 2013 5.534 5.534 5.497 5.497 140,358 -0.02(-0.33%)
Apr 10, 2013 5.511 5.544 5.479 5.516 178,074 +0.03(+0.59%)
Apr 09, 2013 5.484 5.537 5.474 5.484 225,646 +0.01(+0.25%)
Apr 08, 2013 5.437 5.474 5.437 5.470 144,966 +0.02(+0.42%)
Apr 05, 2013 5.433 5.470 5.419 5.447 178,704 +0.00(+0.08%)
Apr 04, 2013 5.484 5.484 5.442 5.442 114,363 -0.03(-0.51%)
Apr 03, 2013 5.428 5.502 5.428 5.470 131,440 +0.03(+0.51%)
Apr 02, 2013 5.488 5.497 5.437 5.442 248,505 -0.02(-0.34%)
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.