NYSE - Nasdaq Real Time Price USD

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

7.06 +0.03 (+0.43%)
As of 3:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 7.02 7.08 7.04 7.06 7.06 50,102
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 9, 2024 7.21 7.22 7.19 7.20 7.20 56,400
Apr 8, 2024 7.21 7.23 7.18 7.19 7.19 68,700
Apr 5, 2024 7.22 7.25 7.18 7.21 7.21 95,400
Apr 4, 2024 7.24 7.25 7.18 7.20 7.20 41,300
Apr 3, 2024 7.18 7.20 7.17 7.20 7.20 56,100
Apr 2, 2024 7.23 7.23 7.15 7.21 7.21 62,000
Apr 1, 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 0.21 Dividend
Mar 27, 2024 7.28 7.28 7.25 7.26 7.26 83,400
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 8, 2024 7.31 7.33 7.29 7.31 7.10 55,700
Mar 7, 2024 7.27 7.27 7.26 7.27 7.07 29,100
Mar 6, 2024 7.29 7.30 7.23 7.25 7.05 46,500
Mar 5, 2024 7.25 7.27 7.23 7.24 7.04 68,400
Mar 4, 2024 7.20 7.22 7.19 7.21 7.01 65,500
Mar 1, 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 9, 2024 7.12 7.13 7.07 7.09 6.89 61,700
Feb 8, 2024 7.11 7.12 7.03 7.12 6.92 80,500
Feb 7, 2024 7.04 7.10 7.04 7.10 6.90 89,300
Feb 6, 2024 6.97 7.06 6.97 7.04 6.84 178,500
Feb 5, 2024 6.97 6.97 6.91 6.95 6.75 66,500
Feb 2, 2024 6.96 7.00 6.95 6.96 6.76 56,200
Feb 1, 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 9, 2024 6.98 6.99 6.91 6.94 6.74 77,200
Jan 8, 2024 7.01 7.01 6.95 7.00 6.80 52,700
Jan 5, 2024 6.99 7.00 6.97 6.98 6.78 32,700
Jan 4, 2024 6.98 7.00 6.94 6.98 6.78 144,700
Jan 3, 2024 6.98 7.00 6.94 6.98 6.78 55,300
Jan 2, 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 0.20 Dividend
Dec 14, 2023 6.65 6.73 6.65 6.72 6.53 147,100
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 8, 2023 6.68 6.79 6.68 6.78 6.40 70,200
Dec 7, 2023 6.72 6.72 6.67 6.69 6.31 77,200
Dec 6, 2023 6.72 6.72 6.68 6.71 6.33 82,400
Dec 5, 2023 6.64 6.68 6.62 6.67 6.29 81,200
Dec 4, 2023 6.62 6.69 6.60 6.62 6.24 151,300
Dec 1, 2023 6.53 6.72 6.52 6.71 6.33 129,100
Nov 30, 2023 6.58 6.58 6.51 6.53 6.16 119,100
Nov 29, 2023 6.57 6.61 6.56 6.59 6.22 112,600
Nov 28, 2023 6.55 6.57 6.53 6.56 6.19 76,700
Nov 27, 2023 6.59 6.61 6.54 6.57 6.20 79,600
Nov 24, 2023 6.60 6.61 6.57 6.61 6.24 55,400
Nov 22, 2023 6.61 6.61 6.56 6.59 6.22 44,900
Nov 21, 2023 6.62 6.62 6.57 6.61 6.24 75,800
Nov 20, 2023 6.71 6.72 6.56 6.62 6.24 139,700
Nov 17, 2023 6.75 6.80 6.70 6.72 6.34 145,700
Nov 16, 2023 6.50 6.75 6.49 6.71 6.33 267,500
Nov 15, 2023 6.51 6.52 6.45 6.50 6.13 65,800
Nov 14, 2023 6.43 6.55 6.43 6.49 6.12 94,600
Nov 13, 2023 6.38 6.41 6.31 6.39 6.03 198,500
Nov 10, 2023 6.41 6.42 6.38 6.41 6.05 51,000
Nov 9, 2023 6.51 6.51 6.38 6.41 6.05 122,000
Nov 8, 2023 6.42 6.49 6.40 6.48 6.11 82,000
Nov 7, 2023 6.39 6.41 6.36 6.41 6.05 67,000
Nov 6, 2023 6.42 6.42 6.34 6.37 6.01 102,800
Nov 3, 2023 6.35 6.46 6.35 6.43 6.07 111,200
Nov 2, 2023 6.30 6.35 6.30 6.34 5.98 103,400
Nov 1, 2023 6.20 6.28 6.20 6.26 5.91 67,200
Oct 31, 2023 6.19 6.24 6.15 6.19 5.84 79,900
Oct 30, 2023 6.20 6.23 6.17 6.21 5.86 68,300
Oct 27, 2023 6.13 6.25 6.13 6.19 5.84 100,500
Oct 26, 2023 6.22 6.28 6.11 6.12 5.77 78,100
Oct 25, 2023 6.31 6.36 6.20 6.24 5.89 88,800
Oct 24, 2023 6.26 6.31 6.26 6.31 5.95 48,900
Oct 23, 2023 6.23 6.27 6.18 6.26 5.91 51,900
Oct 20, 2023 6.22 6.23 6.21 6.21 5.86 47,100
Oct 19, 2023 6.25 6.25 6.19 6.20 5.85 63,600
Oct 18, 2023 6.28 6.28 6.17 6.25 5.90 67,100
Oct 17, 2023 6.25 6.34 6.21 6.28 5.92 78,300
Oct 16, 2023 6.31 6.32 6.22 6.25 5.90 102,800
Oct 13, 2023 6.37 6.39 6.25 6.28 5.92 145,300
Oct 12, 2023 6.39 6.39 6.23 6.24 5.89 96,200
Oct 11, 2023 6.24 6.47 6.24 6.39 6.03 269,100
Oct 10, 2023 6.18 6.26 6.18 6.21 5.86 141,500
Oct 9, 2023 6.28 6.32 6.16 6.21 5.86 135,300
Oct 6, 2023 6.25 6.31 6.23 6.29 5.93 73,700
Oct 5, 2023 6.25 6.28 6.23 6.25 5.90 107,100
Oct 4, 2023 6.30 6.32 6.24 6.25 5.90 122,100
Oct 3, 2023 6.39 6.39 6.27 6.27 5.91 77,700
Oct 2, 2023 6.50 6.50 6.36 6.39 6.03 104,300
Sep 29, 2023 6.44 6.50 6.40 6.49 6.12 381,700
Sep 28, 2023 0.21 Dividend
Sep 28, 2023 6.47 6.47 6.40 6.43 6.07 90,600
Sep 27, 2023 6.63 6.66 6.58 6.65 6.07 83,400
Sep 26, 2023 6.68 6.68 6.58 6.60 6.03 55,200
Sep 25, 2023 6.65 6.67 6.62 6.66 6.08 87,000
Sep 22, 2023 6.63 6.71 6.61 6.64 6.06 47,000
Sep 21, 2023 6.67 6.70 6.61 6.62 6.04 65,200
Sep 20, 2023 6.70 6.75 6.68 6.69 6.11 142,100
Sep 19, 2023 6.73 6.74 6.63 6.71 6.13 65,700
Sep 18, 2023 6.72 6.75 6.69 6.75 6.16 93,900
Sep 15, 2023 6.70 6.72 6.68 6.71 6.13 53,700
Sep 14, 2023 6.72 6.73 6.66 6.68 6.10 38,500
Sep 13, 2023 6.70 6.74 6.69 6.71 6.13 64,400
Sep 12, 2023 6.70 6.71 6.64 6.68 6.10 85,600
Sep 11, 2023 6.71 6.72 6.69 6.70 6.12 104,400
Sep 8, 2023 6.66 6.72 6.66 6.68 6.10 61,300
Sep 7, 2023 6.62 6.65 6.61 6.64 6.06 40,100
Sep 6, 2023 6.57 6.62 6.57 6.60 6.03 84,500
Sep 5, 2023 6.64 6.66 6.53 6.56 5.99 227,600
Sep 1, 2023 6.66 6.67 6.64 6.64 6.06 39,400
Aug 31, 2023 6.66 6.71 6.62 6.66 6.08 81,600
Aug 30, 2023 6.60 6.64 6.58 6.64 6.06 36,600
Aug 29, 2023 6.56 6.63 6.56 6.61 6.04 78,300
Aug 28, 2023 6.54 6.57 6.54 6.57 6.00 45,400
Aug 25, 2023 6.53 6.54 6.50 6.52 5.95 73,100
Aug 24, 2023 6.54 6.54 6.51 6.52 5.95 72,300
Aug 23, 2023 6.47 6.55 6.47 6.54 5.97 68,800
Aug 22, 2023 6.44 6.47 6.44 6.47 5.91 41,200
Aug 21, 2023 6.46 6.46 6.41 6.42 5.86 62,100
Aug 18, 2023 6.38 6.45 6.37 6.45 5.89 105,100
Aug 17, 2023 6.47 6.48 6.41 6.42 5.86 104,500
Aug 16, 2023 6.46 6.48 6.43 6.47 5.91 49,100
Aug 15, 2023 6.50 6.51 6.44 6.46 5.90 112,500
Aug 14, 2023 6.54 6.57 6.49 6.51 5.94 113,000
Aug 11, 2023 6.56 6.56 6.52 6.55 5.98 80,800
Aug 10, 2023 6.55 6.58 6.50 6.55 5.98 105,500
Aug 9, 2023 6.54 6.58 6.50 6.52 5.95 125,400
Aug 8, 2023 6.51 6.54 6.50 6.54 5.97 65,000
Aug 7, 2023 6.51 6.55 6.48 6.50 5.94 98,200
Aug 4, 2023 6.44 6.54 6.44 6.50 5.94 201,600
Aug 3, 2023 6.54 6.54 6.43 6.45 5.89 131,700
Aug 2, 2023 6.54 6.54 6.51 6.54 5.97 122,800
Aug 1, 2023 6.59 6.62 6.50 6.53 5.96 124,800
Jul 31, 2023 6.58 6.69 6.56 6.58 6.01 181,600
Jul 28, 2023 6.56 6.60 6.51 6.57 6.00 59,800
Jul 27, 2023 6.54 6.59 6.50 6.52 5.95 160,100
Jul 26, 2023 6.52 6.53 6.51 6.52 5.95 44,400
Jul 25, 2023 6.50 6.52 6.50 6.50 5.94 44,300
Jul 24, 2023 6.52 6.55 6.48 6.50 5.94 234,000
Jul 21, 2023 6.55 6.55 6.49 6.49 5.93 67,300
Jul 20, 2023 6.55 6.55 6.50 6.53 5.96 158,800
Jul 19, 2023 6.56 6.56 6.46 6.53 5.96 126,800
Jul 18, 2023 6.55 6.56 6.50 6.52 5.95 147,100
Jul 17, 2023 6.55 6.58 6.51 6.53 5.96 53,200
Jul 14, 2023 6.60 6.60 6.51 6.52 5.95 111,700
Jul 13, 2023 6.52 6.59 6.52 6.56 5.99 137,400
Jul 12, 2023 6.51 6.53 6.42 6.50 5.94 357,700
Jul 11, 2023 6.44 6.47 6.43 6.43 5.87 64,800
Jul 10, 2023 6.45 6.47 6.42 6.43 5.87 64,500
Jul 7, 2023 6.42 6.51 6.24 6.44 5.88 70,600
Jul 6, 2023 6.51 6.51 6.41 6.44 5.88 45,300
Jul 5, 2023 6.50 6.53 6.48 6.52 5.95 78,600
Jul 3, 2023 6.45 6.51 6.45 6.48 5.92 43,400
Jun 30, 2023 6.54 6.58 6.44 6.44 5.88 455,100
Jun 29, 2023 0.19 Dividend
Jun 29, 2023 6.68 6.68 6.52 6.55 5.98 85,700
Jun 28, 2023 6.85 6.85 6.77 6.84 6.07 227,000
Jun 27, 2023 6.81 6.85 6.78 6.82 6.06 146,100
Jun 26, 2023 6.80 6.85 6.72 6.77 6.01 71,100
Jun 23, 2023 6.71 6.84 6.64 6.77 6.01 87,600
Jun 22, 2023 6.68 6.70 6.64 6.69 5.94 109,200
Jun 21, 2023 6.60 6.66 6.57 6.66 5.91 145,600
Jun 20, 2023 6.58 6.60 6.55 6.55 5.82 35,400
Jun 16, 2023 6.61 6.62 6.56 6.56 5.83 28,900
Jun 15, 2023 6.56 6.61 6.52 6.56 5.83 108,400
Jun 14, 2023 6.54 6.66 6.54 6.54 5.81 34,600
Jun 13, 2023 6.59 6.61 6.47 6.53 5.80 47,800
Jun 12, 2023 6.57 6.68 6.50 6.57 5.83 30,400
Jun 9, 2023 6.56 6.62 6.54 6.54 5.81 30,900
Jun 8, 2023 6.54 6.63 6.50 6.54 5.81 35,900
Jun 7, 2023 6.50 6.52 6.50 6.51 5.78 22,800
Jun 6, 2023 6.43 6.53 6.43 6.47 5.75 22,200
Jun 5, 2023 6.44 6.50 6.39 6.45 5.73 13,500
Jun 2, 2023 6.46 6.54 6.45 6.45 5.73 69,000
Jun 1, 2023 6.56 6.58 6.42 6.42 5.70 58,100
May 31, 2023 6.52 6.58 6.52 6.55 5.82 48,300
May 30, 2023 6.53 6.58 6.42 6.54 5.81 51,900
May 26, 2023 6.46 6.53 6.46 6.50 5.77 16,400
May 25, 2023 6.39 6.49 6.39 6.45 5.73 39,500
May 24, 2023 6.51 6.52 6.36 6.36 5.65 36,600
May 23, 2023 6.44 6.53 6.43 6.49 5.76 50,900
May 22, 2023 6.36 6.45 6.35 6.42 5.70 33,200
May 19, 2023 6.35 6.39 6.33 6.33 5.62 30,100
May 18, 2023 6.35 6.40 6.27 6.34 5.63 57,400
May 17, 2023 6.38 6.41 6.37 6.38 5.67 51,400
May 16, 2023 6.36 6.40 6.35 6.38 5.67 47,500
May 15, 2023 6.41 6.42 6.35 6.39 5.67 67,100
May 12, 2023 6.45 6.48 6.39 6.41 5.69 35,100
May 11, 2023 6.42 6.47 6.42 6.45 5.73 40,500
May 10, 2023 6.41 6.49 6.41 6.42 5.70 44,100
May 9, 2023 6.46 6.48 6.41 6.41 5.69 49,300
May 8, 2023 6.49 6.55 6.44 6.44 5.72 45,700
May 5, 2023 6.55 6.55 6.47 6.51 5.78 64,900
May 4, 2023 6.57 6.57 6.45 6.50 5.77 46,300
May 3, 2023 6.60 6.69 6.37 6.56 5.83 90,400
May 2, 2023 6.61 6.61 6.53 6.57 5.83 28,700
May 1, 2023 6.49 6.60 6.49 6.60 5.86 36,200
Apr 28, 2023 6.48 6.58 6.48 6.48 5.75 49,800
Apr 27, 2023 6.51 6.59 6.49 6.50 5.77 45,900
Apr 26, 2023 6.48 6.53 6.44 6.51 5.78 40,400
Apr 25, 2023 6.44 6.65 6.40 6.45 5.73 56,300
Apr 24, 2023 6.53 6.53 6.45 6.45 5.73 14,600

Related Tickers

TEI Templeton Emerging Markets Income Fund
5.23
+1.12%
 
JRI Nuveen Real Asset Income and Growth Fund
11.24
+0.91%
 
JGH Nuveen Global High Income Fund
12.47
+0.97%
 
MMU Western Asset Managed Municipals Fund Inc.
10.04
+1.21%
 
PZC PIMCO California Municipal Income Fund III
7.10
+1.36%
 
PCK PIMCO California Municipal Income Fund II
5.75
+0.91%
 
IIF Morgan Stanley India Investment Fund, Inc.
23.21
+0.48%
 
IGD Voya Global Equity Dividend and Premium Opportunity Fund
5.20
+1.17%
 
NUV Nuveen Municipal Value Fund, Inc.
8.52
+0.29%
 
BGH Barings Global Short Duration High Yield Fund
14.11
+0.79%