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 31, 2016 5.281 5.281 5.246 5.263 123,917 +0.01(+0.11%)
May 27, 2016 5.275 5.258 5.258 5.258 169,705 -0.01(-0.11%)
May 26, 2016 5.304 5.316 5.240 5.263 175,218 -0.04(-0.77%)
May 25, 2016 5.287 5.327 5.275 5.304 111,971 +0.01(+0.22%)
May 24, 2016 5.293 5.327 5.281 5.293 63,296 +0.01(+0.22%)
May 23, 2016 5.293 5.310 5.263 5.281 83,119 +0.00(+0.01%)
May 20, 2016 5.310 5.310 5.275 5.280 57,368 -0.02(-0.34%)
May 19, 2016 5.316 5.316 5.281 5.298 46,441 -0.03(-0.55%)
May 18, 2016 5.287 5.327 5.281 5.327 148,914 +0.03(+0.55%)
May 17, 2016 5.293 5.298 5.269 5.298 131,558 +0.02(+0.33%)
May 16, 2016 5.275 5.298 5.246 5.281 117,770 +0.03(+0.55%)
May 13, 2016 5.263 5.298 5.252 5.252 83,657 +0.00(+0.00%)
May 12, 2016 5.293 5.293 5.252 5.252 37,397 -0.00(-0.02%)
May 11, 2016 5.287 5.293 5.252 5.253 37,113 -0.02(-0.42%)
May 10, 2016 5.298 5.298 5.275 5.275 47,359 +0.02(+0.39%)
May 09, 2016 5.287 5.293 5.252 5.255 43,630 -0.01(-0.19%)
May 06, 2016 5.281 5.281 5.258 5.264 22,857 -0.00(-0.09%)
May 05, 2016 5.234 5.281 5.217 5.269 163,562 +0.05(+1.00%)
May 04, 2016 5.258 5.258 5.199 5.217 51,539 -0.05(-0.99%)
May 03, 2016 5.263 5.275 5.234 5.269 56,283 -0.01(-0.11%)
May 02, 2016 5.258 5.293 5.258 5.275 78,300 +0.02(+0.33%)
Apr 29, 2016 5.252 5.281 5.252 5.258 109,535 +0.01(+0.11%)
Apr 28, 2016 5.258 5.263 5.252 5.252 59,311 -0.01(-0.11%)
Apr 27, 2016 5.263 5.275 5.234 5.258 47,247 +0.01(+0.11%)
Apr 26, 2016 5.263 5.269 5.246 5.252 43,526 -0.01(-0.11%)
Apr 25, 2016 5.240 5.258 5.229 5.258 25,913 +0.01(+0.11%)
Apr 22, 2016 5.263 5.263 5.252 5.252 69,142 +0.01(+0.12%)
Apr 21, 2016 5.258 5.263 5.245 5.245 65,105 -0.01(-0.12%)
Apr 20, 2016 5.269 5.269 5.240 5.252 79,665 +0.00(+0.00%)
Apr 19, 2016 5.234 5.263 5.217 5.252 83,931 +0.02(+0.33%)
Apr 18, 2016 5.223 5.234 5.199 5.234 133,608 +0.02(+0.45%)
Apr 15, 2016 5.217 5.217 5.170 5.211 96,644 +0.01(+0.11%)
Apr 14, 2016 5.194 5.205 5.182 5.205 50,438 +0.03(+0.67%)
Apr 13, 2016 5.188 5.194 5.141 5.170 83,628 +0.01(+0.10%)
Apr 12, 2016 5.153 5.170 5.135 5.165 56,102 +0.02(+0.35%)
Apr 11, 2016 5.124 5.170 5.124 5.147 87,129 +0.02(+0.45%)
Apr 08, 2016 5.118 5.135 5.118 5.124 37,099 +0.05(+0.92%)
Apr 07, 2016 5.112 5.124 5.060 5.077 57,956 -0.03(-0.68%)
Apr 06, 2016 5.106 5.124 5.095 5.112 132,114 +0.02(+0.46%)
Apr 05, 2016 5.089 5.118 5.077 5.089 36,511 +0.00(+0.00%)
Apr 04, 2016 5.124 5.130 5.089 5.089 90,117 -0.03(-0.68%)
Apr 01, 2016 5.101 5.130 5.101 5.124 37,139 +0.02(+0.34%)
Mar 31, 2016 5.170 5.194 5.101 5.106 210,854 -0.05(-1.01%)
Mar 30, 2016 5.182 5.223 5.141 5.159 122,305 +0.01(+0.23%)
Mar 29, 2016 5.153 5.153 5.124 5.147 60,335 +0.02(+0.34%)
Mar 28, 2016 5.124 5.153 5.118 5.130 44,067 +0.01(+0.11%)
Mar 24, 2016 5.187 5.124 5.124 5.124 65,749 -0.07(-1.43%)
Mar 23, 2016 5.255 5.255 5.181 5.198 81,669 -0.05(-0.87%)
Mar 22, 2016 5.233 5.244 5.210 5.244 54,692 +0.01(+0.11%)
Mar 21, 2016 5.193 5.244 5.193 5.238 54,316 +0.06(+1.22%)
Mar 18, 2016 5.147 5.236 5.147 5.175 92,211 +0.05(+0.89%)
Mar 17, 2016 5.055 5.147 5.055 5.130 71,268 +0.07(+1.36%)
Mar 16, 2016 5.010 5.067 5.004 5.061 48,327 +0.06(+1.26%)
Mar 15, 2016 5.055 5.055 4.998 4.998 89,772 -0.06(-1.13%)
Mar 14, 2016 5.067 5.067 5.055 5.055 38,755 -0.01(-0.23%)
Mar 11, 2016 5.044 5.078 5.044 5.067 32,530 +0.05(+0.91%)
Mar 10, 2016 5.038 5.078 5.021 5.021 47,997 -0.03(-0.57%)
Mar 09, 2016 5.038 5.055 5.027 5.050 84,993 +0.04(+0.79%)
Mar 08, 2016 5.032 5.032 4.992 5.010 57,439 -0.01(-0.22%)
Mar 07, 2016 4.998 5.021 4.987 5.021 136,251 +0.02(+0.34%)
Mar 04, 2016 4.964 5.004 4.952 5.004 72,787 +0.05(+1.04%)
Mar 03, 2016 4.918 4.970 4.918 4.952 88,583 +0.03(+0.70%)
Mar 02, 2016 4.930 4.930 4.895 4.918 47,045 +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.