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 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2015 5.204 5.204 5.139 5.144 174,226 -0.05(-0.94%)
May 28, 2015 5.188 5.209 5.182 5.193 111,065 -0.01(-0.10%)
May 27, 2015 5.182 5.199 5.166 5.199 62,496 +0.02(+0.42%)
May 26, 2015 5.161 5.182 5.155 5.177 103,212 +0.01(+0.21%)
May 22, 2015 5.150 5.166 5.166 5.166 104,782 +0.00(+0.00%)
May 21, 2015 5.171 5.177 5.144 5.166 90,068 +0.01(+0.11%)
May 20, 2015 5.171 5.177 5.155 5.161 93,431 +0.01(+0.11%)
May 19, 2015 5.161 5.204 5.155 5.155 122,182 +0.00(+0.00%)
May 18, 2015 5.204 5.204 5.144 5.155 67,879 -0.04(-0.73%)
May 15, 2015 5.177 5.199 5.171 5.193 44,932 +0.01(+0.21%)
May 14, 2015 5.161 5.209 5.155 5.182 71,620 +0.03(+0.53%)
May 13, 2015 5.182 5.182 5.144 5.155 44,443 -0.01(-0.11%)
May 12, 2015 5.182 5.188 5.161 5.161 62,430 -0.03(-0.52%)
May 11, 2015 5.188 5.209 5.171 5.188 77,302 +0.01(+0.10%)
May 08, 2015 5.166 5.188 5.166 5.182 115,352 +0.04(+0.84%)
May 07, 2015 5.133 5.144 5.106 5.139 104,518 +0.01(+0.21%)
May 06, 2015 5.166 5.188 5.117 5.128 160,901 -0.04(-0.73%)
May 05, 2015 5.199 5.199 5.155 5.166 90,170 -0.03(-0.63%)
May 04, 2015 5.220 5.231 5.199 5.199 93,900 +0.00(+0.00%)
May 01, 2015 5.231 5.231 5.199 5.199 108,672 -0.01(-0.10%)
Apr 30, 2015 5.258 5.258 5.204 5.204 107,163 -0.04(-0.72%)
Apr 29, 2015 5.253 5.264 5.242 5.242 74,884 -0.02(-0.41%)
Apr 28, 2015 5.280 5.291 5.253 5.264 60,122 -0.02(-0.41%)
Apr 27, 2015 5.264 5.301 5.258 5.285 65,501 +0.02(+0.41%)
Apr 24, 2015 5.236 5.274 5.226 5.264 47,528 +0.04(+0.73%)
Apr 23, 2015 5.204 5.231 5.204 5.226 110,696 +0.03(+0.52%)
Apr 22, 2015 5.215 5.215 5.182 5.199 79,394 +0.00(+0.00%)
Apr 21, 2015 5.177 5.204 5.166 5.199 118,937 +0.04(+0.84%)
Apr 20, 2015 5.161 5.182 5.144 5.155 179,864 +0.01(+0.21%)
Apr 17, 2015 5.182 5.199 5.139 5.144 150,956 -0.04(-0.73%)
Apr 16, 2015 5.242 5.242 5.166 5.182 121,955 -0.05(-1.04%)
Apr 15, 2015 5.193 5.258 5.177 5.236 372,302 +0.06(+1.15%)
Apr 14, 2015 5.182 5.193 5.177 5.177 73,583 +0.00(+0.00%)
Apr 13, 2015 5.188 5.204 5.171 5.177 56,886 -0.01(-0.10%)
Apr 10, 2015 5.161 5.188 5.144 5.182 135,870 +0.03(+0.53%)
Apr 09, 2015 5.144 5.155 5.128 5.155 166,976 +0.02(+0.42%)
Apr 08, 2015 5.123 5.133 5.112 5.133 64,193 +0.05(+1.07%)
Apr 07, 2015 5.090 5.096 5.074 5.079 123,244 +0.00(+0.00%)
Apr 06, 2015 5.052 5.085 5.052 5.079 43,975 +0.03(+0.64%)
Apr 02, 2015 5.058 5.047 5.047 5.047 178,572 +0.02(+0.43%)
Apr 01, 2015 5.020 5.047 5.009 5.025 180,107 +0.00(+0.00%)
Mar 31, 2015 5.041 5.041 5.020 5.025 164,170 -0.02(-0.43%)
Mar 30, 2015 5.052 5.063 5.041 5.047 122,552 +0.00(+0.00%)
Mar 27, 2015 5.041 5.066 5.041 5.047 262,361 +0.03(+0.54%)
Mar 26, 2015 5.046 5.046 4.998 5.020 110,600 -0.02(-0.42%)
Mar 25, 2015 5.009 5.041 5.009 5.041 165,493 +0.04(+0.85%)
Mar 24, 2015 5.004 5.024 4.998 4.998 60,284 +0.01(+0.21%)
Mar 23, 2015 4.988 4.998 4.929 4.988 29,919 +0.00(+0.00%)
Mar 20, 2015 4.940 4.998 4.934 4.988 144,439 +0.07(+1.41%)
Mar 19, 2015 4.945 4.966 4.929 4.918 155,695 -0.03(-0.65%)
Mar 18, 2015 4.886 4.956 4.886 4.950 78,570 +0.06(+1.31%)
Mar 17, 2015 4.907 4.918 4.886 4.886 154,304 -0.04(-0.76%)
Mar 16, 2015 4.923 4.935 4.913 4.923 306,380 +0.02(+0.44%)
Mar 13, 2015 4.950 4.950 4.902 4.902 119,858 -0.05(-1.08%)
Mar 12, 2015 4.977 4.993 4.950 4.956 95,911 -0.02(-0.32%)
Mar 11, 2015 4.982 4.993 4.966 4.972 177,178 +0.00(+0.00%)
Mar 10, 2015 4.982 5.014 4.972 4.972 172,216 -0.04(-0.85%)
Mar 09, 2015 5.004 5.036 5.004 5.014 113,207 +0.03(+0.54%)
Mar 06, 2015 5.004 5.009 4.966 4.988 283,633 -0.02(-0.32%)
Mar 05, 2015 5.009 5.009 4.966 5.004 454,565 +0.01(+0.21%)
Mar 04, 2015 5.004 5.009 4.977 4.993 190,559 -0.01(-0.11%)
Mar 03, 2015 5.009 5.020 5.009 4.998 60,681 -0.01(-0.11%)
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.