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, 2008 3.472 3.472 3.435 3.446 100,421 -0.04(-1.17%)
Jun 27, 2008 3.494 3.498 3.483 3.487 99,182 -0.01(-0.42%)
Jun 26, 2008 3.539 3.550 3.490 3.502 284,740 -0.10(-2.88%)
Jun 25, 2008 3.583 3.613 3.564 3.605 193,601 +0.02(+0.52%)
Jun 24, 2008 3.602 3.602 3.568 3.587 109,437 -0.02(-0.62%)
Jun 23, 2008 3.594 3.616 3.594 3.609 153,952 +0.01(+0.21%)
Jun 20, 2008 3.583 3.609 3.579 3.602 147,553 +0.01(+0.21%)
Jun 19, 2008 3.587 3.616 3.587 3.594 162,451 -0.01(-0.21%)
Jun 18, 2008 3.583 3.605 3.583 3.602 185,701 +0.00(+0.00%)
Jun 17, 2008 3.602 3.624 3.590 3.602 217,126 -0.01(-0.31%)
Jun 16, 2008 3.590 3.613 3.587 3.613 76,261 +0.01(+0.31%)
Jun 13, 2008 3.590 3.609 3.590 3.602 86,206 +0.00(+0.00%)
Jun 12, 2008 3.472 3.624 3.472 3.602 94,945 -0.01(-0.31%)
Jun 11, 2008 3.657 3.661 3.613 3.613 337,910 -0.03(-0.91%)
Jun 10, 2008 3.650 3.657 3.646 3.646 106,606 -0.00(-0.10%)
Jun 09, 2008 3.661 3.665 3.642 3.650 128,070 -0.02(-0.51%)
Jun 06, 2008 3.687 3.698 3.665 3.668 322,967 -0.02(-0.50%)
Jun 05, 2008 3.661 3.705 3.653 3.687 846,406 +0.01(+0.40%)
Jun 04, 2008 3.668 3.676 3.657 3.672 115,731 +0.01(+0.30%)
Jun 03, 2008 3.661 3.687 3.657 3.661 166,877 +0.00(+0.10%)
Jun 02, 2008 3.653 3.668 3.653 3.657 130,793 +0.00(+0.10%)
May 30, 2008 3.661 3.661 3.635 3.653 132,879 +0.00(+0.10%)
May 29, 2008 3.642 3.668 3.639 3.650 145,524 +0.01(+0.31%)
May 28, 2008 3.613 3.657 3.613 3.639 223,471 +0.01(+0.41%)
May 27, 2008 3.613 3.631 3.605 3.624 127,263 +0.00(+0.00%)
May 26, 2008 3.624 3.635 3.616 3.624 0 +0.00(+0.00%)
May 23, 2008 3.624 3.635 3.616 3.624 95,163 -0.01(-0.20%)
May 22, 2008 3.646 3.646 3.624 3.631 89,890 -0.01(-0.20%)
May 21, 2008 3.631 3.646 3.616 3.639 124,680 +0.00(+0.10%)
May 20, 2008 3.635 3.642 3.635 3.635 76,887 +0.00(+0.00%)
May 19, 2008 3.642 3.650 3.624 3.635 133,964 -0.02(-0.51%)
May 16, 2008 3.646 3.661 3.646 3.653 383,650 -0.01(-0.30%)
May 15, 2008 3.642 3.679 3.642 3.665 229,039 +0.01(+0.20%)
May 14, 2008 3.635 3.665 3.635 3.657 90,392 +0.03(+0.82%)
May 13, 2008 3.627 3.639 3.616 3.627 57,803 +0.01(+0.20%)
May 12, 2008 3.609 3.631 3.609 3.620 110,193 -0.01(-0.20%)
May 09, 2008 3.602 3.635 3.602 3.627 100,534 +0.00(+0.00%)
May 08, 2008 3.642 3.646 3.609 3.627 114,870 -0.01(-0.41%)
May 07, 2008 3.668 3.676 3.635 3.642 178,951 -0.03(-0.81%)
May 06, 2008 3.657 3.673 3.635 3.672 188,937 +0.03(+0.71%)
May 05, 2008 3.639 3.653 3.635 3.646 124,859 -0.01(-0.30%)
May 02, 2008 3.650 3.672 3.650 3.657 203,516 +0.02(+0.51%)
May 01, 2008 3.602 3.650 3.602 3.639 209,667 +0.03(+0.92%)
Apr 30, 2008 3.598 3.612 3.587 3.605 227,660 +0.01(+0.21%)
Apr 29, 2008 3.594 3.620 3.587 3.598 154,381 +0.00(+0.00%)
Apr 28, 2008 3.572 3.609 3.572 3.598 130,969 +0.00(+0.10%)
Apr 25, 2008 3.639 3.639 3.583 3.594 79,723 -0.01(-0.41%)
Apr 24, 2008 3.587 3.609 3.568 3.609 97,428 +0.02(+0.62%)
Apr 23, 2008 3.579 3.594 3.564 3.587 95,360 +0.02(+0.52%)
Apr 22, 2008 3.590 3.590 3.550 3.568 140,407 -0.01(-0.41%)
Apr 21, 2008 3.546 3.598 3.542 3.583 109,235 +0.03(+0.94%)
Apr 18, 2008 3.568 3.569 3.550 3.550 154,624 +0.00(+0.00%)
Apr 17, 2008 3.539 3.576 3.531 3.550 155,992 +0.00(+0.10%)
Apr 16, 2008 3.553 3.557 3.539 3.546 145,737 +0.01(+0.31%)
Apr 15, 2008 3.564 3.564 3.524 3.535 116,298 -0.00(-0.10%)
Apr 14, 2008 3.553 3.561 3.520 3.539 117,375 -0.02(-0.52%)
Apr 11, 2008 3.553 3.564 3.542 3.557 178,932 -0.01(-0.21%)
Apr 10, 2008 3.576 3.576 3.561 3.564 92,300 +0.00(+0.00%)
Apr 09, 2008 3.557 3.572 3.550 3.564 59,360 -0.01(-0.21%)
Apr 08, 2008 3.542 3.572 3.542 3.572 38,053 +0.03(+0.84%)
Apr 07, 2008 3.542 3.576 3.531 3.542 216,986 +0.00(+0.11%)
Apr 04, 2008 3.576 3.587 3.535 3.539 112,541 -0.03(-0.83%)
Apr 03, 2008 3.531 3.572 3.531 3.568 104,714 +0.04(+1.05%)
Apr 02, 2008 3.561 3.568 3.531 3.531 147,086 -0.04(-1.14%)
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.