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 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2014 5.216 5.242 5.206 5.221 117,101 +0.01(+0.20%)
May 29, 2014 5.211 5.247 5.191 5.211 167,983 +0.02(+0.39%)
May 28, 2014 5.191 5.206 5.183 5.191 87,451 +0.01(+0.20%)
May 27, 2014 5.232 5.232 5.181 5.181 109,806 -0.04(-0.78%)
May 23, 2014 5.226 5.221 5.221 5.221 82,289 +0.01(+0.20%)
May 22, 2014 5.196 5.226 5.196 5.211 94,469 +0.00(+0.09%)
May 21, 2014 5.201 5.211 5.196 5.206 105,527 +0.00(+0.00%)
May 20, 2014 5.211 5.211 5.196 5.206 140,106 -0.02(-0.29%)
May 19, 2014 5.211 5.221 5.206 5.221 63,431 +0.00(+0.00%)
May 16, 2014 5.186 5.226 5.186 5.221 106,178 +0.03(+0.59%)
May 15, 2014 5.221 5.237 5.191 5.191 97,753 -0.04(-0.68%)
May 14, 2014 5.237 5.247 5.226 5.226 69,559 -0.01(-0.25%)
May 13, 2014 5.242 5.247 5.232 5.240 71,093 -0.00(-0.04%)
May 12, 2014 5.257 5.261 5.242 5.242 62,813 -0.02(-0.29%)
May 09, 2014 5.257 5.262 5.252 5.257 98,496 +0.00(+0.00%)
May 08, 2014 5.252 5.257 5.242 5.257 109,536 +0.02(+0.29%)
May 07, 2014 5.242 5.247 5.232 5.242 106,577 +0.01(+0.20%)
May 06, 2014 5.232 5.243 5.226 5.231 40,611 +0.00(+0.09%)
May 05, 2014 5.191 5.247 5.160 5.226 312,439 +0.05(+0.89%)
May 02, 2014 5.196 5.201 5.140 5.181 97,285 -0.02(-0.29%)
May 01, 2014 5.211 5.216 5.186 5.196 126,439 +0.01(+0.20%)
Apr 30, 2014 5.181 5.186 5.165 5.186 90,265 +0.03(+0.49%)
Apr 29, 2014 5.175 5.180 5.150 5.160 127,986 +0.01(+0.10%)
Apr 28, 2014 5.165 5.165 5.140 5.155 130,034 +0.00(+0.00%)
Apr 25, 2014 5.160 5.170 5.145 5.155 97,287 -0.02(-0.39%)
Apr 24, 2014 5.175 5.186 5.160 5.175 238,107 -0.01(-0.10%)
Apr 23, 2014 5.135 5.181 5.118 5.181 309,420 +0.06(+1.20%)
Apr 22, 2014 5.053 5.129 5.053 5.119 227,789 +0.08(+1.52%)
Apr 21, 2014 5.048 5.073 5.043 5.043 224,423 -0.04(-0.70%)
Apr 17, 2014 5.073 5.078 5.078 5.078 86,599 +0.01(+0.10%)
Apr 16, 2014 5.104 5.124 5.073 5.073 137,285 -0.01(-0.20%)
Apr 15, 2014 5.089 5.109 5.048 5.084 149,742 -0.01(-0.10%)
Apr 14, 2014 5.099 5.104 5.073 5.089 83,348 -0.02(-0.40%)
Apr 11, 2014 5.114 5.114 5.099 5.109 65,080 +0.01(+0.20%)
Apr 10, 2014 5.094 5.114 5.094 5.099 99,505 +0.02(+0.40%)
Apr 09, 2014 5.073 5.094 5.048 5.078 104,072 +0.02(+0.40%)
Apr 08, 2014 5.068 5.068 5.034 5.058 159,769 +0.01(+0.10%)
Apr 07, 2014 5.038 5.053 5.017 5.053 93,938 +0.02(+0.41%)
Apr 04, 2014 5.022 5.037 4.997 5.033 158,181 +0.04(+0.72%)
Apr 03, 2014 5.038 5.043 4.982 4.997 102,240 -0.03(-0.51%)
Apr 02, 2014 5.033 5.048 5.017 5.022 146,878 -0.02(-0.40%)
Apr 01, 2014 5.058 5.078 5.043 5.043 144,507 -0.01(-0.20%)
Mar 31, 2014 5.048 5.073 5.027 5.053 233,694 +0.02(+0.30%)
Mar 28, 2014 4.987 5.048 4.987 5.038 82,765 +0.05(+1.02%)
Mar 27, 2014 4.941 5.002 4.941 4.987 317,098 +0.06(+1.14%)
Mar 26, 2014 4.930 4.946 4.920 4.930 118,716 +0.00(+0.00%)
Mar 25, 2014 4.940 4.946 4.920 4.930 106,287 +0.01(+0.10%)
Mar 24, 2014 4.946 4.946 4.895 4.925 77,906 -0.01(-0.20%)
Mar 21, 2014 4.920 4.940 4.915 4.935 132,781 +0.02(+0.31%)
Mar 20, 2014 4.940 4.961 4.910 4.920 161,866 -0.03(-0.51%)
Mar 19, 2014 4.956 4.976 4.925 4.946 257,206 -0.01(-0.20%)
Mar 18, 2014 4.940 4.956 4.930 4.956 89,281 +0.02(+0.41%)
Mar 17, 2014 4.951 4.951 4.920 4.935 134,757 -0.02(-0.30%)
Mar 14, 2014 4.855 4.971 4.855 4.951 385,800 +0.09(+1.76%)
Mar 13, 2014 4.875 4.897 4.865 4.865 135,582 -0.01(-0.21%)
Mar 12, 2014 4.850 4.885 4.850 4.875 50,154 +0.00(+0.00%)
Mar 11, 2014 4.885 4.905 4.875 4.875 126,665 -0.03(-0.51%)
Mar 10, 2014 4.890 4.900 4.850 4.900 299,802 +0.02(+0.31%)
Mar 07, 2014 4.951 4.951 4.880 4.885 239,168 -0.04(-0.72%)
Mar 06, 2014 4.905 4.930 4.903 4.921 130,420 +0.03(+0.52%)
Mar 05, 2014 4.895 4.900 4.885 4.895 129,056 +0.01(+0.21%)
Mar 04, 2014 4.905 4.935 4.880 4.885 225,330 +0.01(+0.21%)
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.