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 28, 2010 3.785 3.845 3.751 3.785 95,848 -0.03(-0.89%)
May 27, 2010 3.879 3.879 3.796 3.818 204,193 +0.06(+1.60%)
May 26, 2010 3.683 3.777 3.683 3.758 292,171 +0.08(+2.15%)
May 25, 2010 3.578 3.679 3.559 3.679 187,662 +0.03(+0.93%)
May 24, 2010 3.683 3.732 3.585 3.645 260,854 -0.04(-1.02%)
May 21, 2010 3.578 3.736 3.578 3.683 170,620 +0.06(+1.56%)
May 20, 2010 3.653 3.653 3.615 3.627 483,852 -0.19(-5.02%)
May 19, 2010 3.807 3.875 3.769 3.818 321,084 -0.02(-0.39%)
May 18, 2010 3.811 3.856 3.811 3.833 338,923 +0.05(+1.39%)
May 17, 2010 3.852 3.856 3.758 3.781 205,418 -0.08(-1.95%)
May 14, 2010 3.856 3.912 3.837 3.856 144,280 -0.07(-1.73%)
May 13, 2010 3.954 3.954 3.911 3.924 161,930 -0.00(-0.10%)
May 12, 2010 3.946 3.997 3.920 3.928 171,016 +0.00(+0.00%)
May 11, 2010 3.871 3.965 3.867 3.928 276 +0.10(+2.65%)
May 10, 2010 3.811 3.833 3.769 3.826 182,890 +0.15(+4.09%)
May 07, 2010 3.630 3.747 3.611 3.675 485,673 +0.06(+1.77%)
May 06, 2010 3.946 3.946 3.480 3.611 1,036,155 -0.34(-8.66%)
May 05, 2010 3.979 3.984 3.950 3.954 409,917 -0.10(-2.50%)
May 04, 2010 4.063 4.089 4.037 4.055 234,584 -0.03(-0.65%)
May 03, 2010 4.070 4.089 4.061 4.082 159,607 +0.01(+0.28%)
Apr 30, 2010 4.097 4.116 4.067 4.070 128,950 -0.03(-0.82%)
Apr 29, 2010 4.116 4.116 4.104 4.104 167,539 +0.01(+0.18%)
Apr 28, 2010 4.104 4.112 4.086 4.097 253,616 -0.02(-0.37%)
Apr 27, 2010 4.119 4.138 4.093 4.112 339,970 -0.01(-0.25%)
Apr 26, 2010 4.055 4.134 4.055 4.122 203,414 +0.04(+1.09%)
Apr 23, 2010 4.078 4.082 4.055 4.078 223,401 +0.02(+0.37%)
Apr 22, 2010 4.063 4.082 4.044 4.063 214,055 -0.01(-0.18%)
Apr 21, 2010 4.033 4.070 4.033 4.070 587 +0.01(+0.19%)
Apr 20, 2010 4.063 4.063 4.006 4.063 619 +0.04(+1.03%)
Apr 19, 2010 4.033 4.048 3.995 4.022 161,128 -0.03(-0.83%)
Apr 16, 2010 4.063 4.070 4.017 4.055 184,291 +0.00(+0.00%)
Apr 15, 2010 4.055 4.055 4.010 4.055 258,693 +0.03(+0.75%)
Apr 14, 2010 3.984 4.025 3.946 4.025 226,109 +0.02(+0.56%)
Apr 13, 2010 3.988 4.006 3.969 4.003 165,487 +0.02(+0.47%)
Apr 12, 2010 3.973 3.995 3.939 3.984 166,840 +0.02(+0.47%)
Apr 09, 2010 3.965 3.980 3.943 3.965 188,177 +0.00(+0.12%)
Apr 08, 2010 3.912 3.969 3.912 3.960 117,135 +0.05(+1.22%)
Apr 07, 2010 3.980 3.984 3.909 3.912 218,217 -0.06(-1.61%)
Apr 06, 2010 3.901 3.991 3.901 3.976 244,161 -0.01(-0.28%)
Apr 05, 2010 3.995 3.995 3.969 3.988 177,895 +0.03(+0.86%)
Apr 01, 2010 3.954 3.954 3.954 3.954 230,464 +0.03(+0.67%)
Mar 31, 2010 3.912 3.950 3.909 3.928 164,456 -0.00(-0.10%)
Mar 30, 2010 3.946 3.969 3.917 3.931 244,578 -0.03(-0.67%)
Mar 29, 2010 3.976 3.976 3.950 3.958 181,984 +0.02(+0.57%)
Mar 26, 2010 3.957 3.957 3.931 3.935 203,411 -0.00(-0.09%)
Mar 25, 2010 3.931 3.954 3.917 3.939 250,246 +0.01(+0.19%)
Mar 24, 2010 3.928 3.946 3.913 3.931 217,302 +0.01(+0.19%)
Mar 23, 2010 3.920 3.933 3.909 3.924 274,919 +0.00(+0.00%)
Mar 22, 2010 3.913 3.924 3.902 3.924 105,170 +0.02(+0.57%)
Mar 19, 2010 3.898 3.924 3.891 3.902 173,602 +0.00(+0.00%)
Mar 18, 2010 3.902 3.905 3.891 3.902 217,626 -0.00(-0.09%)
Mar 17, 2010 3.935 3.946 3.891 3.905 398,809 -0.02(-0.47%)
Mar 16, 2010 3.872 3.924 3.872 3.924 433,217 +0.04(+1.15%)
Mar 15, 2010 3.887 3.887 3.876 3.879 195,007 -0.01(-0.29%)
Mar 12, 2010 3.887 3.913 3.883 3.891 208,890 -0.01(-0.19%)
Mar 11, 2010 3.854 3.939 3.854 3.898 315,183 +0.03(+0.86%)
Mar 10, 2010 3.868 3.872 3.857 3.865 297,282 +0.00(+0.02%)
Mar 09, 2010 3.865 3.931 3.861 3.864 455,882 -0.02(-0.50%)
Mar 08, 2010 3.924 3.924 3.879 3.883 263,052 -0.02(-0.57%)
Mar 05, 2010 3.868 3.917 3.861 3.905 256,000 +0.04(+0.96%)
Mar 04, 2010 3.854 3.872 3.842 3.868 149,040 +0.02(+0.48%)
Mar 03, 2010 3.868 3.868 3.828 3.850 210,368 -0.00(-0.10%)
Mar 02, 2010 3.828 3.854 3.809 3.854 184,052 +0.04(+0.97%)
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.