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

7.43

-0.06(-0.80%)

Updated at October 24 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20257.517.497.497.517.43122,900
October 22, 20257.457.497.497.57.3673,718
October 21, 20257.337.437.437.467.3382,100
October 20, 20257.37.337.337.347.2697,600
October 17, 20257.257.37.37.37.2398,200
October 16, 20257.317.237.237.337.2296,126
October 15, 20257.317.297.297.347.27141,600
October 14, 20257.277.287.287.287.2389,317
October 13, 20257.257.267.267.297.2572,848
October 10, 20257.337.247.247.337.24138,100
October 09, 20257.347.317.317.367.29187,927
October 08, 20257.377.367.367.387.3395,974
October 07, 20257.387.357.357.437.34103,802
October 06, 20257.397.377.377.397.3384,200
October 03, 20257.327.397.397.397.32150,130
October 02, 20257.357.337.337.377.32108,379
October 01, 20257.367.397.397.397.3576,000
September 30, 20257.357.377.377.387.29228,145
September 29, 20257.57.497.327.547.48113,911
September 26, 20257.577.517.347.577.48183,000
September 25, 20257.567.547.377.567.5149,900
September 24, 20257.637.547.377.647.5293,315
September 23, 20257.67.67.67.677.5896,707
September 22, 20257.657.587.587.667.5886,400
September 19, 20257.637.657.657.677.6366,928
September 18, 20257.667.627.627.697.6278,300
September 17, 20257.647.647.647.677.6382,700
September 16, 20257.557.647.647.647.54201,347
September 15, 20257.527.537.537.557.51152,300
September 12, 20257.547.527.527.547.47123,236
September 11, 20257.557.527.527.577.52111,900
September 10, 20257.557.547.547.577.5480,203
September 09, 20257.567.537.537.587.51116,507
September 08, 20257.537.557.557.577.52143,600
September 05, 20257.497.537.537.557.49116,409
September 04, 20257.467.487.487.497.46130,632
September 03, 20257.447.467.467.487.44131,600
September 02, 20257.467.467.467.467.43142,623
August 29, 20257.497.527.527.547.47106,706
August 28, 20257.57.517.517.517.4669,346
August 27, 20257.57.487.487.517.4758,700
August 26, 20257.497.517.517.547.47155,530
August 25, 20257.437.487.487.57.42162,400
August 22, 20257.417.467.467.477.4111,938
August 21, 20257.447.47.47.477.489,000
August 20, 20257.477.447.447.487.42131,600
August 19, 20257.447.467.467.477.4395,510
August 18, 20257.427.447.447.487.4290,500
August 15, 20257.437.437.437.477.41114,907
August 14, 20257.467.417.417.467.4132,819
August 13, 20257.477.457.457.497.44113,328
August 12, 20257.457.457.457.477.42119,927
August 11, 20257.457.457.457.477.4286,922
August 08, 20257.457.457.457.477.4486,200
August 07, 20257.47.427.427.447.478,900
August 06, 20257.47.47.47.437.3980,548
August 05, 20257.47.47.47.447.476,116
August 04, 20257.457.427.427.487.42103,700
August 01, 20257.467.457.457.487.4350,203
July 31, 20257.477.457.457.487.4462,947