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 )

7.665 -0.080 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 7.740 7.770 7.640 7.665 146,632 -0.08(-1.03%)
Nov 25, 2024 7.730 7.782 7.705 7.745 57,434 +0.05(+0.65%)
Nov 22, 2024 7.660 7.721 7.660 7.695 46,729 +0.04(+0.46%)
Nov 21, 2024 7.610 7.670 7.604 7.660 68,789 +0.06(+0.79%)
Nov 20, 2024 7.530 7.640 7.520 7.600 51,312 +0.02(+0.26%)
Nov 19, 2024 7.530 7.610 7.530 7.580 53,382 -0.01(-0.13%)
Nov 18, 2024 7.560 7.645 7.511 7.590 50,396 +0.02(+0.26%)
Nov 15, 2024 7.600 7.635 7.530 7.570 58,080 +0.01(+0.11%)
Nov 14, 2024 7.620 7.640 7.530 7.562 50,168 -0.06(-0.77%)
Nov 13, 2024 7.710 7.710 7.600 7.620 48,785 -0.08(-0.97%)
Nov 12, 2024 7.780 7.802 7.695 7.695 60,170 -0.10(-1.35%)
Nov 11, 2024 7.750 7.830 7.750 7.800 52,209 +0.02(+0.26%)
Nov 08, 2024 7.710 7.830 7.710 7.780 84,610 +0.08(+1.04%)
Nov 07, 2024 7.640 7.750 7.630 7.700 70,603 +0.04(+0.52%)
Nov 06, 2024 7.620 7.660 7.620 7.660 48,999 -0.01(-0.13%)
Nov 05, 2024 7.630 7.709 7.610 7.670 35,318 +0.03(+0.39%)
Nov 04, 2024 7.680 7.680 7.630 7.640 31,568 +0.00(+0.00%)
Nov 01, 2024 7.640 7.680 7.606 7.640 69,850 +0.03(+0.39%)
Oct 31, 2024 7.640 7.650 7.600 7.610 50,995 +0.00(+0.00%)
Oct 30, 2024 7.610 7.649 7.590 7.610 49,418 -0.02(-0.26%)
Oct 29, 2024 7.610 7.640 7.570 7.630 88,836 +0.01(+0.13%)
Oct 28, 2024 7.660 7.720 7.590 7.620 66,197 -0.05(-0.66%)
Oct 25, 2024 7.700 7.710 7.670 7.671 18,230 +0.01(+0.14%)
Oct 24, 2024 7.590 7.709 7.590 7.660 84,185 +0.05(+0.66%)
Oct 23, 2024 7.650 7.696 7.580 7.610 48,120 -0.05(-0.65%)
Oct 22, 2024 7.750 7.750 7.650 7.660 71,935 -0.08(-0.97%)
Oct 21, 2024 7.630 7.770 7.625 7.735 78,104 +0.08(+0.98%)
Oct 18, 2024 7.710 7.750 7.630 7.660 153,940 +0.01(+0.13%)
Oct 17, 2024 7.820 7.898 7.645 7.650 179,848 -0.19(-2.42%)
Oct 16, 2024 7.850 7.920 7.840 7.840 96,760 -0.03(-0.38%)
Oct 15, 2024 8.000 8.010 7.820 7.870 147,217 -0.09(-1.13%)
Oct 14, 2024 7.810 7.970 7.790 7.960 184,471 +0.17(+2.18%)
Oct 11, 2024 7.820 7.845 7.760 7.790 100,464 -0.03(-0.38%)
Oct 10, 2024 7.840 7.880 7.810 7.820 65,416 -0.05(-0.64%)
Oct 09, 2024 7.890 7.930 7.853 7.870 52,978 -0.04(-0.51%)
Oct 08, 2024 7.920 7.930 7.885 7.910 60,326 +0.01(+0.13%)
Oct 07, 2024 7.900 7.942 7.900 7.900 36,239 -0.01(-0.13%)
Oct 04, 2024 7.900 7.940 7.900 7.910 52,410 +0.01(+0.13%)
Oct 03, 2024 7.900 8.000 7.850 7.900 187,060 -0.03(-0.38%)
Oct 02, 2024 7.910 7.970 7.890 7.930 69,838 +0.00(+0.00%)
Oct 01, 2024 7.970 7.980 7.900 7.930 77,043 +0.00(+0.00%)
Sep 30, 2024 7.920 8.030 7.920 7.930 185,534 +0.02(+0.32%)
Sep 27, 2024 7.910 7.929 7.861 7.905 68,232 +0.01(+0.18%)
Sep 26, 2024 7.890 7.968 7.881 7.890 115,397 +0.04(+0.50%)
Sep 25, 2024 7.861 7.910 7.851 7.851 59,366 -0.04(-0.49%)
Sep 24, 2024 7.890 7.900 7.832 7.890 73,747 +0.02(+0.25%)
Sep 23, 2024 7.803 7.909 7.803 7.871 150,726 +0.01(+0.12%)
Sep 20, 2024 7.890 7.939 7.861 7.861 77,318 -0.06(-0.74%)
Sep 19, 2024 7.929 7.949 7.881 7.920 88,705 -0.01(-0.12%)
Sep 18, 2024 7.822 7.988 7.774 7.929 139,449 +0.09(+1.12%)
Sep 17, 2024 7.686 7.881 7.686 7.842 182,408 +0.09(+1.13%)
Sep 16, 2024 7.657 7.783 7.618 7.754 141,417 +0.12(+1.59%)
Sep 13, 2024 7.579 7.647 7.579 7.633 89,976 +0.04(+0.58%)
Sep 12, 2024 7.569 7.637 7.550 7.589 75,674 -0.01(-0.13%)
Sep 11, 2024 7.511 7.628 7.511 7.599 96,718 +0.09(+1.17%)
Sep 10, 2024 7.492 7.530 7.492 7.511 44,976 +0.00(+0.06%)
Sep 09, 2024 7.511 7.516 7.492 7.506 52,043 +0.00(+0.06%)
Sep 06, 2024 7.511 7.550 7.482 7.501 76,772 +0.02(+0.26%)
Sep 05, 2024 7.482 7.492 7.443 7.482 69,299 +0.00(+0.00%)
Sep 04, 2024 7.443 7.523 7.433 7.482 72,747 +0.07(+0.92%)
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.