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 30, 2008 3.661 3.661 3.635 3.653 132,879 +0.00(+0.10%)
May 29, 2008 3.642 3.668 3.639 3.650 145,524 +0.01(+0.31%)
May 28, 2008 3.613 3.657 3.613 3.639 223,471 +0.01(+0.41%)
May 27, 2008 3.613 3.631 3.605 3.624 127,263 +0.00(+0.00%)
May 26, 2008 3.624 3.635 3.616 3.624 0 +0.00(+0.00%)
May 23, 2008 3.624 3.635 3.616 3.624 95,163 -0.01(-0.20%)
May 22, 2008 3.646 3.646 3.624 3.631 89,890 -0.01(-0.20%)
May 21, 2008 3.631 3.646 3.616 3.639 124,680 +0.00(+0.10%)
May 20, 2008 3.635 3.642 3.635 3.635 76,887 +0.00(+0.00%)
May 19, 2008 3.642 3.650 3.624 3.635 133,964 -0.02(-0.51%)
May 16, 2008 3.646 3.661 3.646 3.653 383,650 -0.01(-0.30%)
May 15, 2008 3.642 3.679 3.642 3.665 229,039 +0.01(+0.20%)
May 14, 2008 3.635 3.665 3.635 3.657 90,392 +0.03(+0.82%)
May 13, 2008 3.627 3.639 3.616 3.627 57,803 +0.01(+0.20%)
May 12, 2008 3.609 3.631 3.609 3.620 110,193 -0.01(-0.20%)
May 09, 2008 3.602 3.635 3.602 3.627 100,534 +0.00(+0.00%)
May 08, 2008 3.642 3.646 3.609 3.627 114,870 -0.01(-0.41%)
May 07, 2008 3.668 3.676 3.635 3.642 178,951 -0.03(-0.81%)
May 06, 2008 3.657 3.673 3.635 3.672 188,937 +0.03(+0.71%)
May 05, 2008 3.639 3.653 3.635 3.646 124,859 -0.01(-0.30%)
May 02, 2008 3.650 3.672 3.650 3.657 203,516 +0.02(+0.51%)
May 01, 2008 3.602 3.650 3.602 3.639 209,667 +0.03(+0.92%)
Apr 30, 2008 3.598 3.612 3.587 3.605 227,660 +0.01(+0.21%)
Apr 29, 2008 3.594 3.620 3.587 3.598 154,381 +0.00(+0.00%)
Apr 28, 2008 3.572 3.609 3.572 3.598 130,969 +0.00(+0.10%)
Apr 25, 2008 3.639 3.639 3.583 3.594 79,723 -0.01(-0.41%)
Apr 24, 2008 3.587 3.609 3.568 3.609 97,428 +0.02(+0.62%)
Apr 23, 2008 3.579 3.594 3.564 3.587 95,360 +0.02(+0.52%)
Apr 22, 2008 3.590 3.590 3.550 3.568 140,407 -0.01(-0.41%)
Apr 21, 2008 3.546 3.598 3.542 3.583 109,235 +0.03(+0.94%)
Apr 18, 2008 3.568 3.569 3.550 3.550 154,624 +0.00(+0.00%)
Apr 17, 2008 3.539 3.576 3.531 3.550 155,992 +0.00(+0.10%)
Apr 16, 2008 3.553 3.557 3.539 3.546 145,737 +0.01(+0.31%)
Apr 15, 2008 3.564 3.564 3.524 3.535 116,298 -0.00(-0.10%)
Apr 14, 2008 3.553 3.561 3.520 3.539 117,375 -0.02(-0.52%)
Apr 11, 2008 3.553 3.564 3.542 3.557 178,932 -0.01(-0.21%)
Apr 10, 2008 3.576 3.576 3.561 3.564 92,300 +0.00(+0.00%)
Apr 09, 2008 3.557 3.572 3.550 3.564 59,360 -0.01(-0.21%)
Apr 08, 2008 3.542 3.572 3.542 3.572 38,053 +0.03(+0.84%)
Apr 07, 2008 3.542 3.576 3.531 3.542 216,986 +0.00(+0.11%)
Apr 04, 2008 3.576 3.587 3.535 3.539 112,541 -0.03(-0.83%)
Apr 03, 2008 3.531 3.572 3.531 3.568 104,714 +0.04(+1.05%)
Apr 02, 2008 3.561 3.568 3.531 3.531 147,086 -0.04(-1.14%)
Apr 01, 2008 3.553 3.576 3.553 3.572 107,143 +0.01(+0.42%)
Mar 31, 2008 3.561 3.574 3.520 3.557 108,763 +0.01(+0.42%)
Mar 28, 2008 3.605 3.605 3.531 3.542 85,823 -0.00(-0.10%)
Mar 27, 2008 3.513 3.553 3.502 3.546 134,671 -0.03(-0.83%)
Mar 26, 2008 3.561 3.587 3.542 3.576 85,553 +0.01(+0.21%)
Mar 25, 2008 3.550 3.587 3.546 3.568 160,041 +0.03(+0.73%)
Mar 24, 2008 3.524 3.564 3.524 3.542 148,168 +0.01(+0.31%)
Mar 21, 2008 3.550 3.553 3.511 3.531 83,979 +0.00(+0.00%)
Mar 20, 2008 3.550 3.553 3.511 3.531 83,979 -0.02(-0.63%)
Mar 19, 2008 3.520 3.579 3.520 3.553 135,767 +0.06(+1.59%)
Mar 18, 2008 3.502 3.535 3.498 3.498 179,472 +0.03(+0.85%)
Mar 17, 2008 3.498 3.498 3.453 3.468 109,842 -0.06(-1.68%)
Mar 14, 2008 3.557 3.568 3.498 3.527 194,856 -0.03(-0.73%)
Mar 13, 2008 3.542 3.579 3.539 3.553 99,856 -0.02(-0.62%)
Mar 12, 2008 3.579 3.602 3.561 3.576 114,768 -0.00(-0.10%)
Mar 11, 2008 3.613 3.624 3.546 3.579 192,696 +0.00(+0.10%)
Mar 10, 2008 3.598 3.598 3.550 3.576 129,274 -0.05(-1.43%)
Mar 07, 2008 3.587 3.636 3.583 3.627 261,522 +0.02(+0.51%)
Mar 06, 2008 3.613 3.635 3.609 3.609 77,996 -0.02(-0.51%)
Mar 05, 2008 3.620 3.639 3.613 3.627 85,013 +0.00(+0.10%)
Mar 04, 2008 3.642 3.642 3.605 3.624 78,536 -0.02(-0.51%)
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.