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, 2013 5.267 5.280 5.031 5.114 393,028 -0.18(-3.49%)
May 30, 2013 5.359 5.364 5.253 5.299 213,386 -0.05(-0.95%)
May 29, 2013 5.396 5.396 5.285 5.350 343,081 -0.06(-1.11%)
May 28, 2013 5.488 5.525 5.406 5.410 225,237 -0.09(-1.60%)
May 24, 2013 5.590 5.590 5.497 5.497 162,164 -0.11(-1.90%)
May 23, 2013 5.558 5.650 5.558 5.604 182,795 +0.04(+0.66%)
May 22, 2013 5.562 5.598 5.562 5.567 68,315 -0.00(-0.08%)
May 21, 2013 5.590 5.590 5.567 5.571 107,443 -0.01(-0.17%)
May 20, 2013 5.576 5.604 5.553 5.581 104,529 +0.02(+0.29%)
May 17, 2013 5.585 5.599 5.553 5.564 170,403 +0.01(+0.12%)
May 16, 2013 5.608 5.608 5.558 5.558 88,838 -0.04(-0.74%)
May 15, 2013 5.604 5.613 5.572 5.599 129,678 -0.01(-0.25%)
May 13, 2013 5.636 5.636 5.571 5.613 97,280 -0.01(-0.25%)
May 10, 2013 5.613 5.682 5.608 5.627 107,352 +0.02(+0.41%)
May 09, 2013 5.641 5.678 5.585 5.604 196,662 -0.06(-1.06%)
May 08, 2013 5.645 5.678 5.627 5.664 100,754 +0.03(+0.57%)
May 07, 2013 5.571 5.645 5.571 5.631 116,917 +0.05(+0.83%)
May 06, 2013 5.618 5.645 5.581 5.585 65,927 -0.05(-0.82%)
May 03, 2013 5.631 5.641 5.613 5.631 112,638 +0.02(+0.41%)
May 02, 2013 5.595 5.613 5.595 5.608 59,514 +0.01(+0.25%)
May 01, 2013 5.576 5.604 5.571 5.595 87,145 +0.04(+0.67%)
Apr 30, 2013 5.567 5.585 5.530 5.558 66,339 +0.01(+0.17%)
Apr 29, 2013 5.581 5.590 5.533 5.548 121,311 -0.01(-0.25%)
Apr 26, 2013 5.558 5.567 5.548 5.562 141,659 +0.01(+0.25%)
Apr 25, 2013 5.484 5.553 5.479 5.548 162,983 -0.01(-0.17%)
Apr 24, 2013 5.534 5.558 5.525 5.558 127,074 +0.05(+0.92%)
Apr 23, 2013 5.511 5.553 5.491 5.507 121,779 +0.03(+0.51%)
Apr 22, 2013 5.544 5.544 5.470 5.479 118,422 -0.06(-1.00%)
Apr 19, 2013 5.530 5.534 5.496 5.534 90,026 +0.01(+0.17%)
Apr 18, 2013 5.502 5.534 5.493 5.525 93,823 +0.05(+0.93%)
Apr 17, 2013 5.502 5.553 5.474 5.474 160,088 -0.10(-1.74%)
Apr 16, 2013 5.553 5.585 5.548 5.571 151,469 +0.06(+1.01%)
Apr 15, 2013 5.548 5.553 5.511 5.516 194,692 -0.03(-0.50%)
Apr 12, 2013 5.465 5.544 5.465 5.544 132,061 +0.05(+0.84%)
Apr 11, 2013 5.534 5.534 5.497 5.497 140,358 -0.02(-0.33%)
Apr 10, 2013 5.511 5.544 5.479 5.516 178,074 +0.03(+0.59%)
Apr 09, 2013 5.484 5.537 5.474 5.484 225,646 +0.01(+0.25%)
Apr 08, 2013 5.437 5.474 5.437 5.470 144,966 +0.02(+0.42%)
Apr 05, 2013 5.433 5.470 5.419 5.447 178,704 +0.00(+0.08%)
Apr 04, 2013 5.484 5.484 5.442 5.442 114,363 -0.03(-0.51%)
Apr 03, 2013 5.428 5.502 5.428 5.470 131,440 +0.03(+0.51%)
Apr 02, 2013 5.488 5.497 5.437 5.442 248,505 -0.02(-0.34%)
Apr 01, 2013 5.474 5.507 5.433 5.461 155,147 +0.00(+0.08%)
Mar 28, 2013 5.507 5.553 5.456 5.456 245,314 -0.06(-1.17%)
Mar 27, 2013 5.595 5.595 5.516 5.521 172,072 -0.09(-1.65%)
Mar 26, 2013 5.567 5.618 5.558 5.613 136,230 +0.08(+1.50%)
Mar 25, 2013 5.530 5.553 5.480 5.530 198,614 -0.01(-0.17%)
Mar 22, 2013 5.534 5.553 5.514 5.539 44,280 +0.03(+0.50%)
Mar 21, 2013 5.525 5.543 5.493 5.512 109,637 +0.00(+0.00%)
Mar 20, 2013 5.480 5.512 5.461 5.512 177,512 +0.04(+0.67%)
Mar 19, 2013 5.530 5.534 5.475 5.475 196,886 -0.09(-1.56%)
Mar 18, 2013 5.534 5.594 5.507 5.562 150,746 +0.03(+0.50%)
Mar 15, 2013 5.626 5.639 5.516 5.534 131,306 -0.08(-1.38%)
Mar 14, 2013 5.626 5.626 5.580 5.612 145,589 -0.02(-0.32%)
Mar 13, 2013 5.653 5.653 5.603 5.630 186,775 +0.01(+0.16%)
Mar 12, 2013 5.612 5.644 5.603 5.621 176,837 +0.03(+0.57%)
Mar 11, 2013 5.589 5.617 5.571 5.589 305,380 -0.05(-0.97%)
Mar 08, 2013 5.639 5.649 5.603 5.644 238,683 +0.01(+0.16%)
Mar 07, 2013 5.630 5.639 5.603 5.635 118,793 +0.02(+0.41%)
Mar 06, 2013 5.649 5.649 5.607 5.612 65,034 -0.01(-0.24%)
Mar 05, 2013 5.617 5.635 5.512 5.626 175,810 +0.02(+0.41%)
Mar 04, 2013 5.443 5.617 5.443 5.603 126,777 +0.00(+0.00%)
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.