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 (%)
Nov 30, 2010 4.301 4.301 4.243 4.293 131,364 -0.02(-0.54%)
Nov 29, 2010 4.270 4.320 4.250 4.316 161,298 +0.03(+0.72%)
Nov 26, 2010 4.289 4.305 4.270 4.285 103,655 -0.02(-0.36%)
Nov 24, 2010 4.301 4.301 4.301 4.301 312,510 +0.01(+0.18%)
Nov 23, 2010 4.312 4.332 4.270 4.293 270,464 -0.03(-0.72%)
Nov 22, 2010 4.297 4.355 4.297 4.324 167,412 +0.00(+0.09%)
Nov 19, 2010 4.297 4.324 4.247 4.320 219,965 +0.00(+0.09%)
Nov 18, 2010 4.316 4.332 4.281 4.316 222,760 +0.02(+0.36%)
Nov 17, 2010 4.243 4.336 4.243 4.301 148,287 +0.04(+1.00%)
Nov 16, 2010 4.262 4.285 4.099 4.258 538,182 -0.07(-1.61%)
Nov 15, 2010 4.328 4.369 4.266 4.328 241,599 -0.02(-0.53%)
Nov 12, 2010 4.378 4.413 4.347 4.351 198,208 -0.03(-0.80%)
Nov 11, 2010 4.479 4.502 4.378 4.386 355,818 -0.12(-2.75%)
Nov 10, 2010 4.541 4.541 4.487 4.510 201,070 -0.02(-0.34%)
Nov 09, 2010 4.549 4.572 4.494 4.525 204,604 -0.02(-0.48%)
Nov 08, 2010 4.545 4.568 4.533 4.547 387,546 -0.00(-0.03%)
Nov 05, 2010 4.537 4.553 4.518 4.549 131,372 +0.03(+0.60%)
Nov 04, 2010 4.529 4.553 4.514 4.522 225,958 +0.00(+0.00%)
Nov 03, 2010 4.529 4.541 4.514 4.522 221,116 +0.01(+0.17%)
Nov 02, 2010 4.545 4.556 4.514 4.514 298,212 +0.00(+0.00%)
Nov 01, 2010 4.541 4.543 4.514 4.514 105,392 +0.00(+0.00%)
Oct 29, 2010 4.522 4.533 4.514 4.514 143,420 +0.00(+0.00%)
Oct 28, 2010 4.533 4.542 4.514 4.514 170,871 +0.00(+0.00%)
Oct 27, 2010 4.525 4.541 4.502 4.514 151,607 +0.00(+0.00%)
Oct 25, 2010 4.533 4.537 4.510 4.514 129,348 +0.01(+0.17%)
Oct 22, 2010 4.533 4.533 4.471 4.506 95,461 -0.00(-0.09%)
Oct 21, 2010 4.483 4.518 4.475 4.510 105,637 +0.00(+0.00%)
Oct 20, 2010 4.460 4.522 4.460 4.510 227,620 +0.05(+1.13%)
Oct 19, 2010 4.440 4.499 4.436 4.460 156,061 -0.02(-0.35%)
Oct 18, 2010 4.491 4.491 4.436 4.475 167,639 +0.00(+0.09%)
Oct 15, 2010 4.498 4.537 4.463 4.471 131,075 -0.00(-0.09%)
Oct 14, 2010 4.533 4.533 4.456 4.475 184,544 -0.04(-0.94%)
Oct 13, 2010 4.502 4.560 4.498 4.518 255,033 +0.02(+0.34%)
Oct 12, 2010 4.506 4.506 4.456 4.502 139,233 -0.01(-0.17%)
Oct 11, 2010 4.463 4.522 4.463 4.510 127,782 +0.03(+0.60%)
Oct 08, 2010 4.483 4.487 4.398 4.483 242,850 +0.03(+0.70%)
Oct 07, 2010 4.382 4.452 4.367 4.452 516 +0.06(+1.41%)
Oct 06, 2010 4.425 4.429 4.367 4.390 214,821 -0.03(-0.70%)
Oct 05, 2010 4.413 4.448 4.413 4.421 85,643 +0.00(+0.09%)
Oct 04, 2010 4.425 4.444 4.398 4.417 122,555 -0.02(-0.35%)
Oct 01, 2010 4.432 4.456 4.363 4.432 240,522 +0.05(+1.24%)
Sep 30, 2010 4.355 4.386 4.343 4.378 4,129 +0.06(+1.35%)
Sep 29, 2010 4.390 4.392 4.309 4.320 1,032 -0.07(-1.59%)
Sep 28, 2010 4.413 4.425 4.370 4.390 1,282 +0.02(+0.35%)
Sep 27, 2010 4.340 4.378 4.302 4.374 192,316 +0.05(+1.15%)
Sep 24, 2010 4.340 4.340 4.287 4.325 230,880 +0.01(+0.27%)
Sep 23, 2010 4.321 4.374 4.298 4.313 824 -0.04(-0.88%)
Sep 22, 2010 4.336 4.351 4.317 4.351 158,197 +0.02(+0.44%)
Sep 21, 2010 4.348 4.351 4.313 4.332 1,047 -0.01(-0.18%)
Sep 20, 2010 4.309 4.348 4.309 4.340 132,854 +0.04(+0.98%)
Sep 17, 2010 4.298 4.317 4.267 4.298 232,142 +0.01(+0.18%)
Sep 15, 2010 4.294 4.294 4.256 4.290 2,355 +0.00(+0.00%)
Sep 14, 2010 4.302 4.336 4.290 4.290 2,826 -0.03(-0.62%)
Sep 13, 2010 4.336 4.347 4.283 4.317 201,985 +0.02(+0.36%)
Sep 10, 2010 4.271 4.329 4.252 4.302 274,485 +0.02(+0.45%)
Sep 09, 2010 4.279 4.290 4.248 4.283 523 +0.01(+0.18%)
Sep 08, 2010 4.317 4.317 4.233 4.275 410 -0.02(-0.36%)
Sep 07, 2010 4.344 4.344 4.290 4.290 1,858 -0.08(-1.92%)
Sep 03, 2010 4.267 4.374 4.248 4.374 248,370 +0.12(+2.78%)
Sep 02, 2010 4.260 4.313 4.241 4.256 984 -0.03(-0.80%)
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.