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, 2017 6.227 6.252 6.196 6.234 197,133 +0.01(+0.10%)
May 30, 2017 6.259 6.259 6.209 6.227 78,695 -0.01(-0.10%)
May 26, 2017 6.240 6.246 6.234 6.234 101,915 -0.01(-0.20%)
May 25, 2017 6.221 6.308 6.209 6.246 225,272 +0.04(+0.70%)
May 24, 2017 6.171 6.203 6.153 6.203 647,885 +0.05(+0.81%)
May 23, 2017 6.190 6.190 6.128 6.153 117,681 +0.01(+0.10%)
May 22, 2017 6.147 6.165 6.141 6.147 212,032 +0.01(+0.10%)
May 19, 2017 6.091 6.140 6.091 6.140 101,049 +0.06(+0.92%)
May 18, 2017 6.059 6.097 6.022 6.084 147,636 -0.05(-0.81%)
May 17, 2017 6.122 6.153 6.109 6.134 90,025 +0.00(+0.00%)
May 16, 2017 6.140 6.153 6.134 6.134 54,037 -0.01(-0.20%)
May 15, 2017 6.134 6.153 6.127 6.147 85,094 +0.02(+0.30%)
May 12, 2017 6.097 6.128 6.090 6.128 138,855 +0.04(+0.61%)
May 11, 2017 6.084 6.103 6.063 6.091 218,090 +0.00(+0.00%)
May 10, 2017 6.066 6.091 6.035 6.091 310,151 +0.03(+0.51%)
May 09, 2017 6.035 6.059 6.035 6.059 126,674 +0.03(+0.52%)
May 08, 2017 6.047 6.059 6.016 6.028 137,742 -0.02(-0.41%)
May 05, 2017 6.059 6.059 6.035 6.053 81,316 +0.00(+0.00%)
May 04, 2017 6.059 6.065 6.016 6.053 110,884 -0.01(-0.21%)
May 03, 2017 6.115 6.128 6.047 6.066 139,088 -0.04(-0.71%)
May 02, 2017 6.115 6.134 6.084 6.109 143,971 +0.01(+0.10%)
May 01, 2017 6.072 6.128 6.069 6.103 86,645 +0.03(+0.51%)
Apr 28, 2017 6.041 6.078 6.022 6.072 88,984 +0.03(+0.51%)
Apr 27, 2017 6.066 6.066 6.016 6.041 151,344 -0.02(-0.31%)
Apr 26, 2017 6.072 6.084 6.022 6.059 157,137 -0.01(-0.20%)
Apr 25, 2017 6.072 6.072 6.022 6.072 182,247 -0.01(-0.10%)
Apr 24, 2017 6.072 6.078 6.041 6.078 133,893 +0.03(+0.51%)
Apr 21, 2017 6.041 6.047 5.991 6.047 93,290 +0.02(+0.31%)
Apr 20, 2017 6.059 6.072 6.007 6.028 123,872 -0.02(-0.41%)
Apr 19, 2017 6.059 6.100 6.035 6.053 207,145 -0.01(-0.10%)
Apr 18, 2017 6.016 6.066 6.004 6.059 248,166 +0.04(+0.62%)
Apr 17, 2017 6.010 6.022 5.997 6.022 201,698 +0.04(+0.62%)
Apr 13, 2017 5.954 6.003 5.954 5.985 139,625 +0.04(+0.63%)
Apr 12, 2017 5.947 5.966 5.923 5.947 154,874 -0.01(-0.10%)
Apr 11, 2017 5.935 5.954 5.910 5.954 132,041 +0.02(+0.42%)
Apr 10, 2017 5.885 5.929 5.873 5.929 226,926 +0.06(+0.95%)
Apr 07, 2017 5.854 5.898 5.842 5.873 304,057 +0.03(+0.53%)
Apr 06, 2017 5.910 5.910 5.811 5.842 349,619 +0.02(+0.32%)
Apr 05, 2017 5.811 5.823 5.804 5.823 78,981 +0.02(+0.32%)
Apr 04, 2017 5.804 5.817 5.792 5.804 94,749 -0.02(-0.43%)
Apr 03, 2017 5.804 5.829 5.804 5.829 87,352 +0.02(+0.32%)
Mar 31, 2017 5.829 5.829 5.804 5.811 213,041 -0.02(-0.43%)
Mar 30, 2017 5.836 5.836 5.804 5.836 325,468 +0.01(+0.11%)
Mar 29, 2017 5.792 5.829 5.786 5.829 85,439 +0.04(+0.75%)
Mar 28, 2017 5.773 5.798 5.773 5.786 129,129 +0.00(+0.00%)
Mar 27, 2017 5.761 5.801 5.669 5.786 160,245 -0.01(-0.21%)
Mar 24, 2017 5.810 5.810 5.786 5.798 119,231 -0.01(-0.11%)
Mar 23, 2017 5.786 5.810 5.780 5.804 96,673 +0.02(+0.42%)
Mar 22, 2017 5.792 5.810 5.755 5.780 36,130 -0.01(-0.21%)
Mar 21, 2017 5.841 5.841 5.761 5.792 77,594 -0.02(-0.32%)
Mar 20, 2017 5.773 5.810 5.755 5.810 82,549 +0.05(+0.85%)
Mar 17, 2017 5.718 5.761 5.718 5.761 104,366 +0.04(+0.75%)
Mar 16, 2017 5.749 5.749 5.694 5.718 165,325 -0.02(-0.43%)
Mar 15, 2017 5.676 5.743 5.651 5.743 97,308 +0.07(+1.19%)
Mar 14, 2017 5.688 5.688 5.669 5.676 74,876 -0.02(-0.43%)
Mar 13, 2017 5.712 5.712 5.676 5.700 50,352 +0.01(+0.11%)
Mar 10, 2017 5.700 5.725 5.682 5.694 206,568 +0.00(+0.00%)
Mar 09, 2017 5.755 5.758 5.682 5.694 125,480 -0.08(-1.38%)
Mar 08, 2017 5.792 5.792 5.761 5.773 109,013 -0.04(-0.63%)
Mar 07, 2017 5.798 5.810 5.773 5.810 84,549 +0.01(+0.11%)
Mar 06, 2017 5.786 5.804 5.773 5.804 158,809 +0.01(+0.11%)
Mar 03, 2017 5.792 5.810 5.767 5.798 174,674 +0.02(+0.32%)
Mar 02, 2017 5.822 5.841 5.780 5.780 99,366 -0.05(-0.84%)
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.