Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
8.09
-0.13 (-1.58%)
At close: Mar 28, 2025, 4:00 PM
8.11
+0.02 (0.20%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.20 | 8.20 | 8.09 | 8.09 | 8.09 | -1.58% | 92,680 |
| Mar 27, 2025 | 8.21 | 8.25 | 8.17 | 8.22 | 8.22 | - | 54,126 |
| Mar 26, 2025 | 8.31 | 8.31 | 8.20 | 8.22 | 8.22 | -1.08% | 55,553 |
| Mar 25, 2025 | 8.25 | 8.32 | 8.25 | 8.31 | 8.31 | 0.73% | 63,765 |
| Mar 24, 2025 | 8.27 | 8.30 | 8.20 | 8.25 | 8.25 | -0.12% | 72,113 |
| Mar 21, 2025 | 8.27 | 8.30 | 8.21 | 8.26 | 8.26 | -0.24% | 74,925 |
| Mar 20, 2025 | 8.31 | 8.32 | 8.26 | 8.28 | 8.28 | -0.12% | 76,583 |
| Mar 19, 2025 | 8.24 | 8.31 | 8.21 | 8.29 | 8.29 | 1.18% | 138,316 |
| Mar 18, 2025 | 8.19 | 8.20 | 8.12 | 8.19 | 8.19 | -0.09% | 46,505 |
| Mar 17, 2025 | 8.10 | 8.22 | 8.08 | 8.20 | 8.20 | 1.61% | 90,196 |
| Mar 14, 2025 | 8.14 | 8.15 | 8.07 | 8.07 | 8.07 | -0.98% | 61,234 |
| Mar 13, 2025 | 8.13 | 8.16 | 8.06 | 8.15 | 8.15 | 0.49% | 52,904 |
| Mar 12, 2025 | 8.09 | 8.16 | 8.01 | 8.11 | 8.11 | 0.37% | 98,835 |
| Mar 11, 2025 | 8.04 | 8.09 | 8.02 | 8.08 | 8.08 | 0.25% | 61,386 |
| Mar 10, 2025 | 8.10 | 8.15 | 8.01 | 8.06 | 8.06 | -0.49% | 51,759 |
| Mar 7, 2025 | 8.17 | 8.19 | 8.10 | 8.10 | 8.10 | -0.74% | 62,978 |
| Mar 6, 2025 | 8.19 | 8.20 | 8.14 | 8.16 | 8.16 | -0.49% | 90,791 |
| Mar 5, 2025 | 8.18 | 8.22 | 8.17 | 8.20 | 8.20 | 0.37% | 60,812 |
| Mar 4, 2025 | 8.24 | 8.25 | 8.17 | 8.17 | 8.17 | -0.85% | 80,124 |
| Mar 3, 2025 | 8.24 | 8.25 | 8.17 | 8.24 | 8.24 | - | 91,631 |
| Feb 28, 2025 | 8.13 | 8.24 | 8.11 | 8.24 | 8.24 | 0.98% | 66,784 |
| Feb 27, 2025 | 8.17 | 8.20 | 8.15 | 8.16 | 8.16 | -0.37% | 49,304 |
| Feb 26, 2025 | 8.15 | 8.21 | 8.14 | 8.19 | 8.19 | 0.27% | 87,887 |
| Feb 25, 2025 | 8.12 | 8.17 | 8.12 | 8.17 | 8.17 | 0.47% | 55,470 |
| Feb 24, 2025 | 8.13 | 8.14 | 8.05 | 8.13 | 8.13 | 0.31% | 43,639 |
| Feb 21, 2025 | 8.13 | 8.16 | 8.07 | 8.11 | 8.11 | -0.31% | 58,058 |
| Feb 20, 2025 | 8.07 | 8.15 | 8.06 | 8.13 | 8.13 | 0.87% | 49,682 |
| Feb 19, 2025 | 8.11 | 8.12 | 8.06 | 8.06 | 8.06 | -0.74% | 18,445 |
| Feb 18, 2025 | 8.01 | 8.14 | 8.00 | 8.12 | 8.12 | 1.63% | 69,005 |
| Feb 14, 2025 | 8.02 | 8.07 | 7.99 | 7.99 | 7.99 | -0.12% | 69,163 |
| Feb 13, 2025 | 8.06 | 8.13 | 7.99 | 8.00 | 8.00 | -0.50% | 67,796 |
| Feb 12, 2025 | 8.02 | 8.13 | 7.95 | 8.04 | 8.04 | 0.25% | 96,767 |
| Feb 11, 2025 | 8.06 | 8.16 | 8.02 | 8.02 | 8.02 | -0.37% | 88,801 |
| Feb 10, 2025 | 8.13 | 8.15 | 8.03 | 8.05 | 8.05 | -0.86% | 84,608 |
| Feb 7, 2025 | 8.12 | 8.16 | 8.08 | 8.12 | 8.12 | -0.25% | 77,686 |
| Feb 6, 2025 | 8.10 | 8.19 | 8.07 | 8.14 | 8.14 | 0.87% | 109,495 |
| Feb 5, 2025 | 8.05 | 8.11 | 7.99 | 8.07 | 8.07 | 0.75% | 85,824 |
| Feb 4, 2025 | 8.02 | 8.05 | 7.98 | 8.01 | 8.01 | -0.25% | 77,260 |
| Feb 3, 2025 | 7.98 | 8.05 | 7.94 | 8.03 | 8.03 | 0.12% | 77,170 |
| Jan 31, 2025 | 7.91 | 8.03 | 7.91 | 8.02 | 8.02 | 1.01% | 93,890 |
| Jan 30, 2025 | 7.98 | 7.98 | 7.90 | 7.94 | 7.94 | - | 93,826 |
| Jan 29, 2025 | 7.97 | 8.00 | 7.91 | 7.94 | 7.94 | -0.38% | 68,635 |
| Jan 28, 2025 | 8.00 | 8.03 | 7.96 | 7.97 | 7.97 | -0.50% | 65,437 |
| Jan 27, 2025 | 7.99 | 8.06 | 7.95 | 8.01 | 8.01 | 0.39% | 68,946 |
| Jan 24, 2025 | 7.96 | 7.99 | 7.95 | 7.98 | 7.98 | -0.01% | 66,417 |
| Jan 23, 2025 | 7.97 | 8.06 | 7.95 | 7.98 | 7.98 | 0.31% | 74,281 |
| Jan 22, 2025 | 8.01 | 8.01 | 7.90 | 7.96 | 7.96 | -0.81% | 49,043 |
| Jan 21, 2025 | 7.93 | 8.03 | 7.92 | 8.02 | 8.02 | 1.26% | 72,529 |
| Jan 17, 2025 | 7.95 | 8.00 | 7.90 | 7.92 | 7.92 | -0.25% | 57,493 |
| Jan 16, 2025 | 7.95 | 7.96 | 7.90 | 7.94 | 7.94 | -0.25% | 89,304 |