Home

Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)

7.0896
-0.0404 (-0.57%)
NYSE · Last Trade: Apr 9th, 10:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/20257.077.247.077.13122,3877.13
4/07/20257.257.357.067.06147,9087.06
4/04/20257.707.787.257.35254,2237.35
4/03/20257.907.967.717.77221,5767.77
4/02/20258.108.107.987.9843,3617.98
4/01/20258.048.107.908.1082,5308.10
3/31/20257.908.077.848.05127,1458.05
3/28/20258.208.208.088.0992,6807.87
3/27/20258.218.258.178.2254,1268.00
3/26/20258.318.318.208.2255,5538.00
3/25/20258.258.328.258.3163,7658.08
3/24/20258.278.308.208.2572,1138.03
3/21/20258.278.308.208.2674,9258.04
3/20/20258.318.328.268.2876,5838.05
3/19/20258.248.318.218.29138,3168.06
3/18/20258.198.208.128.1946,5057.97
3/17/20258.108.228.088.2090,1967.98
3/14/20258.148.158.078.0761,2347.85
3/13/20258.138.168.068.1552,9047.93
3/12/20258.098.168.018.1198,8357.89
3/11/20258.048.098.028.0861,3867.86
3/10/20258.108.158.018.0651,7597.84
3/07/20258.178.198.108.1062,9787.88
3/06/20258.198.208.148.1690,7917.94
3/05/20258.188.228.178.2060,8127.98
3/04/20258.248.258.178.1780,1247.95
3/03/20258.248.258.178.2491,6318.02
2/28/20258.138.248.118.2466,7848.02
2/27/20258.178.208.148.1649,3047.94
2/26/20258.158.218.148.1987,8877.97
2/25/20258.128.178.128.1755,4707.95
2/24/20258.138.148.058.1343,6397.91
2/21/20258.138.168.078.1158,0587.88
2/20/20258.078.158.068.1349,6827.91
2/19/20258.118.128.068.0618,4457.84
2/18/20258.018.148.008.1269,0057.90
2/14/20258.028.077.997.9969,1637.77
2/13/20258.068.137.998.0067,7967.78
2/12/20258.028.137.958.0496,7677.82
2/11/20258.068.168.028.0288,8017.80
2/10/20258.138.158.038.0584,6087.83
2/07/20258.128.168.088.1277,6867.90
2/06/20258.108.198.078.14109,4957.92
2/05/20258.058.117.998.0785,8247.85
2/04/20258.028.057.988.0177,2607.79
2/03/20257.988.057.948.0377,1707.81
1/31/20257.918.037.918.0293,8907.80
1/30/20257.987.987.907.9493,8267.72
1/29/20257.978.007.917.9468,6357.72
1/28/20258.008.037.967.9765,4377.75
1/27/20257.998.067.958.0168,9467.79
1/24/20257.967.997.957.9866,4177.76
1/23/20257.978.067.957.9874,2817.76
1/22/20258.018.017.907.9649,0437.74
1/21/20257.938.037.928.0272,5297.80
1/17/20257.958.007.907.9257,4937.70
1/16/20257.957.967.907.9489,3047.72
1/15/20257.937.977.877.96155,5647.74
1/14/20257.737.807.727.7884,9867.57
1/13/20257.687.777.667.7186,8367.50
1/10/20257.757.757.627.6761,5057.46