MSD - Morgan Stanley Emerging Markets Debt Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20179.889.929.889.929.9238,600
Dec 11, 20179.889.939.889.919.9144,800
Dec 08, 20179.879.919.869.919.9154,900
Dec 07, 20179.909.949.879.909.9075,200
Dec 06, 20179.949.999.899.919.9138,600
Dec 05, 201710.0410.049.939.999.9954,500
Dec 04, 20179.9810.049.9010.0410.0463,300
Dec 01, 20179.9910.029.969.979.9739,100
Nov 30, 20179.9910.019.969.979.9745,400
Nov 29, 201710.0010.039.939.989.9834,200
Nov 28, 201710.0110.059.9610.0510.0571,200
Nov 27, 201710.0110.019.939.969.9613,000
Nov 24, 20179.9710.009.9610.0010.0010,800
Nov 22, 20179.9010.009.899.999.9945,600
Nov 21, 20179.889.989.889.989.9827,900
Nov 20, 20179.879.899.869.879.8726,300
Nov 17, 20179.779.909.779.909.9038,400
Nov 16, 20179.719.809.719.799.7991,100
Nov 15, 20179.719.749.599.719.7193,800
Nov 14, 20179.719.759.699.749.7460,900
Nov 13, 20179.819.819.749.779.7790,500
Nov 10, 20179.899.899.799.879.8770,600
Nov 09, 20179.929.949.829.869.8682,800
Nov 08, 20179.979.989.939.939.9358,000
Nov 07, 201710.0510.059.959.959.9574,700
Nov 06, 201710.1310.139.9510.0710.0761,500
Nov 03, 201710.0810.1110.0310.0610.0645,100
Nov 02, 201710.1010.1510.0710.1210.1238,800
Nov 01, 201710.0710.1110.0710.1010.1054,200
Oct 31, 201710.0510.0910.0510.0810.0841,100
Oct 30, 201710.0010.0610.0010.0610.0623,600
Oct 27, 201710.0110.0510.0010.0310.0345,100
Oct 26, 201710.0310.0310.0110.0110.0124,800
Oct 25, 201710.0810.0810.0210.0410.0437,800
Oct 24, 201710.1210.1210.0610.0910.0934,300
Oct 23, 201710.1010.1510.0810.1110.1130,600
Oct 20, 201710.2010.2010.0910.0910.0946,900
Oct 19, 201710.1510.1810.1110.1810.1844,800
Oct 18, 201710.1710.1810.1410.1510.1561,600
Oct 17, 201710.1410.1510.1210.1410.1416,500
Oct 16, 201710.1510.1610.1210.1410.1441,900
Oct 13, 201710.1610.1610.1410.1510.1543,900
Oct 12, 201710.1310.1610.1210.1410.1460,000
Oct 11, 201710.1410.1710.1310.1510.1545,400
Oct 10, 201710.1010.1610.1010.1210.1239,200
Oct 09, 201710.1110.1110.1010.1110.1118,100
Oct 06, 201710.0410.1010.0410.1010.1077,900
Oct 05, 201710.0910.1010.0310.0810.0841,400
Oct 04, 201710.1010.1210.1010.1210.1233,000
Oct 03, 201710.0910.0910.0510.0910.0927,600
Oct 02, 201710.0610.1110.0610.0910.0944,500
Sep 29, 201710.0510.1110.0510.0710.0776,200
Sep 28, 201710.0810.0910.0510.0710.0728,400
Sep 28, 20170.14 Dividend
Sep 27, 201710.2110.2410.1710.2210.0868,600
Sep 26, 201710.1910.2610.1910.2410.1027,500
Sep 25, 201710.2310.2710.2010.2210.0827,800
Sep 22, 201710.2510.2610.2210.2610.1249,600
Sep 21, 201710.2210.2510.2010.2410.1059,400
Sep 20, 201710.2210.2510.2210.2410.1074,400
Sep 19, 201710.1910.2210.1910.2210.0832,600
Sep 18, 201710.1810.2210.1610.1610.0242,000
Sep 15, 201710.2110.2310.1810.2210.08172,400
Sep 14, 201710.1910.2110.1510.1910.0559,000
Sep 13, 201710.2210.2410.1910.2110.0752,200
Sep 12, 201710.1910.2310.1810.2310.0994,300
Sep 11, 201710.2110.2210.1910.1910.05100,200
Sep 08, 201710.1910.2110.1510.2010.0687,900
Sep 07, 201710.1810.1910.1510.1810.0472,300
Sep 06, 201710.1510.1610.1210.139.9963,100
Sep 05, 201710.1410.1610.0910.1610.0279,100
Sep 01, 201710.1510.1810.1310.1810.0457,800
Aug 31, 201710.1410.1610.1310.139.9987,700
Aug 30, 201710.1310.1510.1010.1510.0166,200
Aug 29, 201710.1410.1610.1310.139.9918,800
Aug 28, 201710.1610.1710.1310.1610.0217,500
Aug 25, 201710.1010.1610.0910.1610.0267,500
Aug 24, 201710.1210.1310.0810.099.9530,300
Aug 23, 201710.1010.1110.1010.119.9731,900
Aug 22, 201710.0810.1410.0810.119.9725,200
Aug 21, 201710.0610.1010.0610.089.9415,700
Aug 18, 201710.0910.1010.0510.089.9445,500
Aug 17, 201710.1010.1210.0610.109.9628,400
Aug 16, 201710.1010.1210.0910.109.9663,400
Aug 15, 201710.0210.0910.0210.089.9464,300
Aug 14, 201710.0810.0910.0210.029.8885,100
Aug 11, 20179.7310.099.7310.059.91153,900
Aug 10, 201710.0110.039.929.989.8474,400
Aug 09, 201710.0610.0910.0210.039.8935,700
Aug 08, 201710.1510.1510.0810.089.9429,600
Aug 07, 201710.1610.1610.1310.1610.0254,600
Aug 04, 201710.1110.1510.1110.1510.0123,600
Aug 03, 201710.1010.1110.0810.119.9739,800
Aug 02, 201710.1110.1110.0410.099.9545,200
Aug 01, 201710.0910.1110.0710.079.9369,300
Jul 31, 201710.0910.0910.0710.099.9548,700
Jul 28, 201710.0610.0910.0610.069.9211,600
Jul 27, 201710.0810.0910.0810.089.9433,500
Jul 26, 201710.0810.0910.0610.099.9549,700
Jul 25, 201710.0810.0810.0510.069.9248,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...