Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 7.03 | 7.06 | 7.02 | 7.06 | 7.06 | 46,000 |
| Apr 26, 2024 | 6.98 | 7.02 | 6.98 | 7.00 | 7.00 | 28,200 |
| Apr 25, 2024 | 6.96 | 6.97 | 6.95 | 6.95 | 6.95 | 35,600 |
| Apr 24, 2024 | 7.07 | 7.07 | 7.01 | 7.02 | 7.02 | 46,700 |
| Apr 23, 2024 | 7.02 | 7.08 | 7.02 | 7.07 | 7.07 | 52,400 |
| Apr 22, 2024 | 6.96 | 7.03 | 6.96 | 7.03 | 7.03 | 41,100 |
| Apr 19, 2024 | 6.90 | 7.00 | 6.90 | 6.94 | 6.94 | 75,400 |
| Apr 18, 2024 | 6.97 | 7.01 | 6.90 | 6.94 | 6.94 | 77,000 |
| Apr 17, 2024 | 6.90 | 6.95 | 6.90 | 6.94 | 6.94 | 80,300 |
| Apr 16, 2024 | 6.91 | 6.94 | 6.86 | 6.89 | 6.89 | 60,600 |
| Apr 15, 2024 | 7.03 | 7.03 | 6.90 | 6.94 | 6.94 | 134,100 |
| Apr 12, 2024 | 7.02 | 7.07 | 7.00 | 7.01 | 7.01 | 86,000 |
| Apr 11, 2024 | 7.17 | 7.17 | 7.02 | 7.04 | 7.04 | 75,300 |
| Apr 10, 2024 | 7.18 | 7.19 | 7.09 | 7.13 | 7.13 | 61,500 |
| Apr 09, 2024 | 7.21 | 7.22 | 7.19 | 7.20 | 7.20 | 56,400 |
| Apr 08, 2024 | 7.21 | 7.23 | 7.18 | 7.19 | 7.19 | 68,700 |
| Apr 05, 2024 | 7.22 | 7.25 | 7.18 | 7.21 | 7.21 | 95,400 |
| Apr 04, 2024 | 7.24 | 7.25 | 7.18 | 7.20 | 7.20 | 41,300 |
| Apr 03, 2024 | 7.18 | 7.20 | 7.17 | 7.20 | 7.20 | 56,100 |
| Apr 02, 2024 | 7.23 | 7.23 | 7.15 | 7.21 | 7.21 | 62,000 |
| Apr 01, 2024 | 7.25 | 7.30 | 7.24 | 7.25 | 7.25 | 65,000 |
| Mar 28, 2024 | 7.26 | 7.27 | 7.23 | 7.23 | 7.23 | 119,200 |
| Mar 27, 2024 | 7.28 | 7.28 | 7.25 | 7.26 | 7.26 | 83,400 |
| Mar 27, 2024 | 0.21 Dividend | |||||
| Mar 26, 2024 | 7.43 | 7.48 | 7.43 | 7.46 | 7.25 | 111,500 |
| Mar 25, 2024 | 7.38 | 7.42 | 7.38 | 7.41 | 7.20 | 123,200 |
| Mar 22, 2024 | 7.36 | 7.40 | 7.36 | 7.37 | 7.16 | 84,300 |
| Mar 21, 2024 | 7.33 | 7.34 | 7.31 | 7.33 | 7.12 | 61,700 |
| Mar 20, 2024 | 7.26 | 7.31 | 7.26 | 7.30 | 7.09 | 92,400 |
| Mar 19, 2024 | 7.26 | 7.27 | 7.25 | 7.27 | 7.07 | 96,200 |
| Mar 18, 2024 | 7.25 | 7.27 | 7.23 | 7.25 | 7.05 | 43,300 |
| Mar 15, 2024 | 7.27 | 7.27 | 7.25 | 7.26 | 7.06 | 35,400 |
| Mar 14, 2024 | 7.30 | 7.34 | 7.26 | 7.27 | 7.07 | 66,500 |
| Mar 13, 2024 | 7.30 | 7.32 | 7.27 | 7.29 | 7.08 | 35,000 |
| Mar 12, 2024 | 7.32 | 7.32 | 7.26 | 7.27 | 7.07 | 54,500 |
| Mar 11, 2024 | 7.33 | 7.33 | 7.29 | 7.31 | 7.10 | 38,300 |
| Mar 08, 2024 | 7.31 | 7.33 | 7.29 | 7.31 | 7.10 | 55,700 |
| Mar 07, 2024 | 7.27 | 7.27 | 7.26 | 7.27 | 7.07 | 29,100 |
| Mar 06, 2024 | 7.29 | 7.30 | 7.23 | 7.25 | 7.05 | 46,500 |
| Mar 05, 2024 | 7.25 | 7.27 | 7.23 | 7.24 | 7.04 | 68,400 |
| Mar 04, 2024 | 7.20 | 7.22 | 7.19 | 7.21 | 7.01 | 65,500 |
| Mar 01, 2024 | 7.19 | 7.19 | 7.14 | 7.18 | 6.98 | 79,700 |
| Feb 29, 2024 | 7.13 | 7.21 | 7.13 | 7.18 | 6.98 | 20,500 |
| Feb 28, 2024 | 7.16 | 7.16 | 7.12 | 7.13 | 6.93 | 35,900 |
| Feb 27, 2024 | 7.15 | 7.16 | 7.12 | 7.14 | 6.94 | 59,700 |
| Feb 26, 2024 | 7.13 | 7.14 | 7.10 | 7.11 | 6.91 | 76,100 |
| Feb 23, 2024 | 7.09 | 7.13 | 7.09 | 7.10 | 6.90 | 55,100 |
| Feb 22, 2024 | 7.10 | 7.11 | 7.07 | 7.08 | 6.88 | 51,800 |
| Feb 21, 2024 | 7.10 | 7.11 | 7.09 | 7.09 | 6.89 | 28,300 |
| Feb 20, 2024 | 7.10 | 7.11 | 7.07 | 7.08 | 6.88 | 38,700 |
| Feb 16, 2024 | 7.09 | 7.11 | 7.07 | 7.08 | 6.88 | 32,700 |
| Feb 15, 2024 | 7.09 | 7.12 | 7.07 | 7.10 | 6.90 | 55,000 |
| Feb 14, 2024 | 7.08 | 7.12 | 7.07 | 7.10 | 6.90 | 36,000 |
| Feb 13, 2024 | 7.08 | 7.08 | 7.03 | 7.05 | 6.85 | 55,700 |
| Feb 12, 2024 | 7.11 | 7.14 | 7.06 | 7.11 | 6.91 | 59,900 |
| Feb 09, 2024 | 7.12 | 7.13 | 7.07 | 7.09 | 6.89 | 61,700 |
| Feb 08, 2024 | 7.11 | 7.12 | 7.03 | 7.12 | 6.92 | 80,500 |
| Feb 07, 2024 | 7.04 | 7.10 | 7.04 | 7.10 | 6.90 | 89,300 |
| Feb 06, 2024 | 6.97 | 7.06 | 6.97 | 7.04 | 6.84 | 178,500 |
| Feb 05, 2024 | 6.97 | 6.97 | 6.91 | 6.95 | 6.75 | 66,500 |
| Feb 02, 2024 | 6.96 | 7.00 | 6.95 | 6.96 | 6.76 | 56,200 |
| Feb 01, 2024 | 7.01 | 7.02 | 6.98 | 7.00 | 6.80 | 103,800 |
| Jan 31, 2024 | 6.99 | 7.01 | 6.95 | 6.97 | 6.77 | 57,500 |
| Jan 30, 2024 | 6.96 | 7.00 | 6.95 | 6.97 | 6.77 | 47,500 |
| Jan 29, 2024 | 6.88 | 6.96 | 6.88 | 6.95 | 6.75 | 56,800 |
| Jan 26, 2024 | 6.95 | 6.96 | 6.87 | 6.87 | 6.68 | 100,800 |
| Jan 25, 2024 | 6.95 | 6.96 | 6.92 | 6.96 | 6.76 | 72,700 |
| Jan 24, 2024 | 6.93 | 6.93 | 6.86 | 6.91 | 6.72 | 73,000 |
| Jan 23, 2024 | 6.90 | 6.90 | 6.87 | 6.90 | 6.71 | 58,900 |
| Jan 22, 2024 | 6.88 | 6.93 | 6.88 | 6.93 | 6.73 | 89,400 |
| Jan 19, 2024 | 6.90 | 6.90 | 6.86 | 6.89 | 6.70 | 53,400 |
| Jan 18, 2024 | 6.83 | 6.91 | 6.81 | 6.89 | 6.70 | 85,000 |
| Jan 17, 2024 | 7.00 | 7.07 | 6.75 | 6.80 | 6.61 | 228,200 |
| Jan 16, 2024 | 7.05 | 7.15 | 7.00 | 7.03 | 6.83 | 130,500 |
| Jan 12, 2024 | 7.05 | 7.08 | 7.01 | 7.05 | 6.85 | 93,400 |
| Jan 11, 2024 | 6.97 | 7.01 | 6.97 | 6.99 | 6.79 | 85,200 |
| Jan 10, 2024 | 6.98 | 7.04 | 6.95 | 6.98 | 6.78 | 80,500 |
| Jan 09, 2024 | 6.98 | 6.99 | 6.91 | 6.94 | 6.74 | 77,200 |
| Jan 08, 2024 | 7.01 | 7.01 | 6.95 | 7.00 | 6.80 | 52,700 |
| Jan 05, 2024 | 6.99 | 7.00 | 6.97 | 6.98 | 6.78 | 32,700 |
| Jan 04, 2024 | 6.98 | 7.00 | 6.94 | 6.98 | 6.78 | 144,700 |
| Jan 03, 2024 | 6.98 | 7.00 | 6.94 | 6.98 | 6.78 | 55,300 |
| Jan 02, 2024 | 6.97 | 7.02 | 6.95 | 6.98 | 6.78 | 63,500 |
| Dec 29, 2023 | 7.05 | 7.05 | 6.95 | 6.95 | 6.75 | 94,900 |
| Dec 28, 2023 | 7.00 | 7.00 | 6.94 | 6.98 | 6.78 | 44,100 |
| Dec 27, 2023 | 7.00 | 7.00 | 6.93 | 6.98 | 6.78 | 86,700 |
| Dec 26, 2023 | 6.90 | 7.00 | 6.82 | 7.00 | 6.80 | 89,700 |
| Dec 22, 2023 | 6.88 | 6.93 | 6.88 | 6.90 | 6.71 | 51,900 |
| Dec 21, 2023 | 6.84 | 6.88 | 6.82 | 6.85 | 6.66 | 47,100 |
| Dec 20, 2023 | 6.90 | 6.92 | 6.77 | 6.79 | 6.60 | 72,900 |
| Dec 19, 2023 | 6.90 | 6.94 | 6.87 | 6.91 | 6.72 | 65,500 |
| Dec 18, 2023 | 6.79 | 6.89 | 6.79 | 6.86 | 6.67 | 80,300 |
| Dec 15, 2023 | 6.72 | 6.78 | 6.68 | 6.78 | 6.59 | 81,200 |
| Dec 14, 2023 | 6.65 | 6.73 | 6.65 | 6.72 | 6.53 | 147,100 |
| Dec 14, 2023 | 0.2 Dividend | |||||
| Dec 13, 2023 | 6.72 | 6.82 | 6.68 | 6.82 | 6.43 | 88,300 |
| Dec 12, 2023 | 6.71 | 6.76 | 6.66 | 6.71 | 6.33 | 95,600 |
| Dec 11, 2023 | 6.78 | 6.78 | 6.67 | 6.69 | 6.31 | 121,000 |
| Dec 08, 2023 | 6.68 | 6.79 | 6.68 | 6.78 | 6.40 | 70,200 |
| Dec 07, 2023 | 6.72 | 6.72 | 6.67 | 6.69 | 6.31 | 77,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.