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 )

7.370 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2021 7.330 7.394 7.282 7.258 33,111 -0.07(-0.98%)
Sep 29, 2021 7.338 7.417 7.330 7.330 36,329 +0.09(+1.21%)
Sep 28, 2021 7.431 7.431 7.281 7.242 61,543 -0.20(-2.75%)
Sep 27, 2021 7.399 7.466 7.399 7.447 32,862 +0.02(+0.22%)
Sep 24, 2021 7.439 7.439 7.423 7.430 37,316 -0.01(-0.11%)
Sep 23, 2021 7.455 7.455 7.431 7.439 101,227 -0.02(-0.21%)
Sep 22, 2021 7.392 7.455 7.384 7.455 62,811 +0.09(+1.18%)
Sep 21, 2021 7.392 7.431 7.329 7.368 57,144 +0.00(+0.00%)
Sep 20, 2021 7.447 7.447 7.368 7.368 77,197 -0.08(-1.06%)
Sep 17, 2021 7.478 7.486 7.455 7.447 37,913 -0.03(-0.42%)
Sep 16, 2021 7.486 7.541 7.480 7.478 47,519 -0.05(-0.63%)
Sep 15, 2021 7.525 7.525 7.510 7.525 51,969 +0.02(+0.31%)
Sep 14, 2021 7.573 7.583 7.494 7.502 20,249 -0.07(-0.94%)
Sep 13, 2021 7.573 7.588 7.557 7.573 30,587 +0.06(+0.73%)
Sep 10, 2021 7.636 7.636 7.462 7.518 64,186 -0.08(-1.04%)
Sep 09, 2021 7.612 7.573 7.588 7.596 65,540 +0.02(+0.31%)
Sep 08, 2021 7.557 7.612 7.553 7.573 61,663 +0.04(+0.52%)
Sep 07, 2021 7.478 7.549 7.465 7.533 34,128 +0.06(+0.84%)
Sep 03, 2021 7.478 7.478 7.455 7.470 28,443 -0.03(-0.42%)
Sep 02, 2021 7.549 7.573 7.502 7.502 43,918 -0.06(-0.73%)
Sep 01, 2021 7.462 7.557 7.462 7.557 49,203 +0.11(+1.48%)
Aug 31, 2021 7.447 7.478 7.447 7.447 59,421 +0.01(+0.11%)
Aug 30, 2021 7.423 7.455 7.423 7.439 53,056 +0.02(+0.21%)
Aug 27, 2021 7.407 7.431 7.392 7.423 33,089 +0.02(+0.32%)
Aug 26, 2021 7.462 7.467 7.376 7.399 23,416 -0.06(-0.74%)
Aug 25, 2021 7.478 7.478 7.455 7.455 27,317 -0.02(-0.32%)
Aug 24, 2021 7.462 7.502 7.462 7.478 60,502 -0.01(-0.11%)
Aug 23, 2021 7.557 7.573 7.525 7.486 71,030 -0.05(-0.63%)
Aug 20, 2021 7.549 7.573 7.533 7.533 23,065 -0.04(-0.52%)
Aug 19, 2021 7.549 7.573 7.549 7.573 39,097 +0.02(+0.31%)
Aug 18, 2021 7.604 7.604 7.549 7.549 50,529 -0.01(-0.10%)
Aug 17, 2021 7.541 7.565 7.541 7.557 43,522 +0.02(+0.21%)
Aug 16, 2021 7.525 7.557 7.525 7.541 25,088 +0.00(+0.00%)
Aug 13, 2021 7.518 7.545 7.518 7.541 37,710 +0.03(+0.42%)
Aug 12, 2021 7.525 7.533 7.510 7.510 41,816 +0.00(+0.00%)
Aug 11, 2021 7.525 7.533 7.494 7.510 35,948 -0.02(-0.21%)
Aug 10, 2021 7.486 7.525 7.470 7.525 38,316 +0.06(+0.84%)
Aug 09, 2021 7.494 7.494 7.447 7.462 34,256 -0.03(-0.42%)
Aug 06, 2021 7.439 7.525 7.439 7.494 21,881 +0.07(+0.95%)
Aug 05, 2021 7.486 7.533 7.392 7.423 52,182 -0.07(-0.95%)
Aug 04, 2021 7.518 7.533 7.486 7.494 30,044 -0.01(-0.10%)
Aug 03, 2021 7.478 7.548 7.470 7.502 42,657 +0.00(+0.00%)
Aug 02, 2021 7.510 7.533 7.494 7.502 54,144 -0.01(-0.10%)
Jul 30, 2021 7.486 7.510 7.447 7.510 39,369 +0.03(+0.42%)
Jul 29, 2021 7.455 7.486 7.455 7.478 61,805 +0.00(+0.00%)
Jul 28, 2021 7.423 7.486 7.415 7.478 102,565 +0.06(+0.85%)
Jul 27, 2021 7.376 7.423 7.376 7.415 30,554 +0.04(+0.53%)
Jul 26, 2021 7.344 7.376 7.344 7.376 20,878 +0.03(+0.43%)
Jul 23, 2021 7.352 7.370 7.321 7.344 42,109 +0.02(+0.21%)
Jul 22, 2021 7.368 7.415 7.289 7.329 37,982 -0.02(-0.21%)
Jul 21, 2021 7.329 7.399 7.329 7.344 39,040 +0.04(+0.54%)
Jul 20, 2021 7.321 7.337 7.305 7.305 38,307 +0.00(+0.00%)
Jul 19, 2021 7.329 7.368 7.297 7.305 84,045 -0.02(-0.22%)
Jul 16, 2021 7.415 7.445 7.321 7.321 72,136 -0.10(-1.38%)
Jul 15, 2021 7.502 7.502 7.407 7.423 76,321 -0.06(-0.74%)
Jul 14, 2021 7.470 7.511 7.447 7.478 78,595 +0.04(+0.53%)
Jul 13, 2021 7.455 7.494 7.431 7.439 82,558 +0.00(+0.00%)
Jul 12, 2021 7.439 7.462 7.439 7.439 60,389 -0.02(-0.32%)
Jul 09, 2021 7.478 7.486 7.455 7.462 83,316 +0.02(+0.21%)
Jul 08, 2021 7.447 7.462 7.407 7.447 34,633 -0.01(-0.11%)
Jul 07, 2021 7.439 7.478 7.439 7.455 28,819 +0.00(+0.00%)
Jul 06, 2021 7.439 7.462 7.407 7.455 36,976 +0.01(+0.11%)
Jul 02, 2021 7.423 7.462 7.423 7.447 8,501 +0.06(+0.75%)
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.