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 )

7.221 -0.079 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2022 5.729 5.905 5.704 5.779 120,484 +0.12(+2.07%)
Jul 28, 2022 5.604 5.690 5.598 5.662 64,984 +0.06(+1.04%)
Jul 27, 2022 5.554 5.629 5.529 5.604 94,757 +0.05(+0.90%)
Jul 26, 2022 5.529 5.562 5.491 5.554 28,733 +0.03(+0.61%)
Jul 25, 2022 5.529 5.554 5.516 5.520 31,877 +0.00(+0.00%)
Jul 22, 2022 5.529 5.554 5.487 5.520 71,198 +0.00(+0.00%)
Jul 21, 2022 5.479 5.562 5.473 5.520 43,815 +0.05(+0.92%)
Jul 20, 2022 5.362 5.520 5.345 5.470 94,808 +0.10(+1.87%)
Jul 19, 2022 5.345 5.387 5.295 5.370 39,166 +0.06(+1.10%)
Jul 18, 2022 5.337 5.353 5.287 5.312 34,837 -0.01(-0.16%)
Jul 15, 2022 5.320 5.337 5.295 5.320 65,041 +0.05(+0.95%)
Jul 14, 2022 5.312 5.328 5.243 5.270 92,484 -0.08(-1.41%)
Jul 13, 2022 5.387 5.393 5.337 5.345 109,740 -0.08(-1.54%)
Jul 12, 2022 5.404 5.429 5.378 5.429 58,650 +0.03(+0.46%)
Jul 11, 2022 5.387 5.437 5.362 5.404 57,048 -0.03(-0.61%)
Jul 08, 2022 5.395 5.529 5.387 5.437 237,999 -0.01(-0.15%)
Jul 07, 2022 5.445 5.470 5.429 5.445 31,557 +0.02(+0.31%)
Jul 06, 2022 5.479 5.504 5.429 5.429 60,763 -0.05(-0.91%)
Jul 05, 2022 5.604 5.604 5.462 5.479 58,058 -0.14(-2.53%)
Jul 01, 2022 5.537 5.629 5.512 5.621 51,564 +0.10(+1.82%)
Jun 30, 2022 5.454 5.520 5.454 5.520 45,308 -0.01(-0.15%)
Jun 29, 2022 5.537 5.580 5.495 5.529 102,254 -0.01(-0.15%)
Jun 28, 2022 5.627 5.652 5.517 5.537 33,328 -0.09(-1.60%)
Jun 27, 2022 5.578 5.668 5.537 5.627 31,164 +0.07(+1.18%)
Jun 24, 2022 5.545 5.606 5.545 5.562 28,949 +0.00(+0.00%)
Jun 23, 2022 5.554 5.582 5.488 5.562 64,908 +0.03(+0.59%)
Jun 22, 2022 5.537 5.660 5.513 5.529 37,652 -0.02(-0.30%)
Jun 21, 2022 5.545 5.570 5.496 5.545 19,148 +0.06(+1.05%)
Jun 17, 2022 5.504 5.504 5.447 5.488 37,597 +0.02(+0.30%)
Jun 16, 2022 5.783 5.783 5.431 5.472 112,494 -0.32(-5.52%)
Jun 15, 2022 5.750 5.800 5.709 5.791 52,266 +0.08(+1.44%)
Jun 14, 2022 5.701 5.718 5.619 5.709 50,385 +0.02(+0.43%)
Jun 13, 2022 5.742 5.742 5.644 5.685 32,522 -0.13(-2.26%)
Jun 10, 2022 5.841 5.853 5.791 5.816 24,106 -0.02(-0.42%)
Jun 09, 2022 5.808 5.849 5.800 5.841 33,606 -0.01(-0.14%)
Jun 08, 2022 5.906 5.906 5.808 5.849 35,568 -0.07(-1.11%)
Jun 07, 2022 5.865 6.021 5.865 5.915 70,989 +0.05(+0.84%)
Jun 06, 2022 5.882 5.898 5.861 5.865 22,733 -0.02(-0.28%)
Jun 03, 2022 5.915 5.919 5.832 5.882 38,289 -0.07(-1.10%)
Jun 02, 2022 5.874 5.980 5.857 5.947 58,673 +0.05(+0.83%)
Jun 01, 2022 5.915 5.931 5.849 5.898 38,592 -0.01(-0.14%)
May 31, 2022 5.939 5.947 5.865 5.906 92,328 -0.03(-0.55%)
May 27, 2022 5.956 6.005 5.938 5.939 29,899 -0.01(-0.14%)
May 26, 2022 5.923 6.037 5.923 5.947 59,867 +0.02(+0.42%)
May 25, 2022 5.816 5.964 5.816 5.923 89,320 +0.09(+1.55%)
May 24, 2022 5.882 5.890 5.808 5.832 174,453 -0.05(-0.84%)
May 23, 2022 5.832 5.931 5.808 5.882 77,902 +0.05(+0.84%)
May 20, 2022 5.750 5.874 5.750 5.832 94,206 +0.07(+1.14%)
May 19, 2022 5.767 5.800 5.734 5.767 166,642 +0.02(+0.43%)
May 18, 2022 5.718 5.742 5.677 5.742 68,616 +0.01(+0.14%)
May 17, 2022 5.734 5.750 5.677 5.734 122,451 +0.03(+0.58%)
May 16, 2022 5.734 5.755 5.685 5.701 49,902 -0.02(-0.29%)
May 13, 2022 5.783 5.923 5.701 5.718 64,623 -0.07(-1.27%)
May 12, 2022 5.767 5.808 5.726 5.791 44,918 -0.03(-0.56%)
May 11, 2022 5.800 5.865 5.791 5.824 47,872 -0.02(-0.28%)
May 10, 2022 5.874 6.062 5.832 5.841 37,496 -0.05(-0.84%)
May 09, 2022 5.857 5.906 5.762 5.890 113,875 -0.01(-0.14%)
May 06, 2022 5.874 5.931 5.824 5.898 69,386 -0.03(-0.55%)
May 05, 2022 5.956 5.956 5.874 5.931 163,558 -0.02(-0.41%)
May 04, 2022 5.980 6.021 5.942 5.956 42,939 +0.01(+0.14%)
May 03, 2022 6.021 6.042 5.947 5.947 32,338 -0.04(-0.68%)
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.