Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.61
-0.06 (-0.78%)
May 2, 2025, 4:00 PM EDT - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | -0.91% | 63,082 |
| May 1, 2025 | 7.70 | 7.73 | 7.61 | 7.67 | 7.67 | 0.26% | 49,565 |
| Apr 30, 2025 | 7.67 | 7.67 | 7.62 | 7.65 | 7.65 | -0.46% | 51,874 |
| Apr 29, 2025 | 7.63 | 7.70 | 7.61 | 7.69 | 7.69 | 0.99% | 50,809 |
| Apr 28, 2025 | 7.62 | 7.66 | 7.57 | 7.61 | 7.61 | -0.52% | 46,689 |
| Apr 25, 2025 | 7.59 | 7.72 | 7.50 | 7.65 | 7.65 | 0.92% | 97,586 |
| Apr 24, 2025 | 7.57 | 7.68 | 7.53 | 7.58 | 7.58 | 0.40% | 97,003 |
| Apr 23, 2025 | 7.55 | 7.63 | 7.50 | 7.55 | 7.55 | 1.89% | 107,087 |
| Apr 22, 2025 | 7.29 | 7.44 | 7.29 | 7.41 | 7.41 | 2.49% | 71,529 |
| Apr 21, 2025 | 7.42 | 7.47 | 7.20 | 7.23 | 7.23 | -2.56% | 152,848 |
| Apr 17, 2025 | 7.40 | 7.47 | 7.35 | 7.42 | 7.42 | 0.41% | 146,659 |
| Apr 16, 2025 | 7.41 | 7.52 | 7.32 | 7.39 | 7.39 | - | 48,923 |
| Apr 15, 2025 | 7.35 | 7.44 | 7.32 | 7.39 | 7.39 | 1.51% | 104,494 |
| Apr 14, 2025 | 7.25 | 7.32 | 7.20 | 7.28 | 7.28 | 1.68% | 104,260 |
| Apr 11, 2025 | 7.15 | 7.24 | 7.13 | 7.16 | 7.16 | 0.42% | 66,573 |
| Apr 10, 2025 | 7.27 | 7.27 | 7.00 | 7.13 | 7.13 | -2.33% | 95,408 |
| Apr 9, 2025 | 7.10 | 7.39 | 6.91 | 7.30 | 7.30 | 2.38% | 174,279 |
| Apr 8, 2025 | 7.07 | 7.24 | 7.07 | 7.13 | 7.13 | 0.99% | 122,387 |
| Apr 7, 2025 | 7.25 | 7.35 | 7.06 | 7.06 | 7.06 | -3.95% | 147,908 |
| Apr 4, 2025 | 7.70 | 7.78 | 7.25 | 7.35 | 7.35 | -5.41% | 268,200 |
| Apr 3, 2025 | 7.90 | 7.96 | 7.71 | 7.77 | 7.77 | -2.63% | 221,576 |
| Apr 2, 2025 | 8.10 | 8.10 | 7.98 | 7.98 | 7.98 | -1.48% | 43,361 |
| Apr 1, 2025 | 8.04 | 8.10 | 7.90 | 8.10 | 8.10 | 0.62% | 82,530 |
| Mar 31, 2025 | 7.90 | 8.07 | 7.84 | 8.05 | 8.05 | -0.49% | 127,145 |
| Mar 28, 2025 | 8.20 | 8.20 | 8.09 | 8.09 | 7.88 | -1.58% | 92,680 |
| Mar 27, 2025 | 8.21 | 8.25 | 8.17 | 8.22 | 8.00 | - | 54,126 |
| Mar 26, 2025 | 8.31 | 8.31 | 8.20 | 8.22 | 8.00 | -1.08% | 55,553 |
| Mar 25, 2025 | 8.25 | 8.32 | 8.25 | 8.31 | 8.09 | 0.73% | 63,765 |
| Mar 24, 2025 | 8.27 | 8.30 | 8.20 | 8.25 | 8.03 | -0.12% | 72,113 |
| Mar 21, 2025 | 8.27 | 8.30 | 8.21 | 8.26 | 8.04 | -0.24% | 74,925 |
| Mar 20, 2025 | 8.31 | 8.32 | 8.26 | 8.28 | 8.06 | -0.12% | 76,583 |
| Mar 19, 2025 | 8.24 | 8.31 | 8.21 | 8.29 | 8.07 | 1.18% | 138,316 |
| Mar 18, 2025 | 8.19 | 8.20 | 8.12 | 8.19 | 7.98 | -0.09% | 46,505 |
| Mar 17, 2025 | 8.10 | 8.22 | 8.08 | 8.20 | 7.98 | 1.61% | 90,196 |
| Mar 14, 2025 | 8.14 | 8.15 | 8.07 | 8.07 | 7.86 | -0.98% | 61,234 |
| Mar 13, 2025 | 8.13 | 8.16 | 8.06 | 8.15 | 7.93 | 0.49% | 52,904 |
| Mar 12, 2025 | 8.09 | 8.16 | 8.01 | 8.11 | 7.89 | 0.37% | 98,835 |
| Mar 11, 2025 | 8.04 | 8.09 | 8.02 | 8.08 | 7.87 | 0.25% | 61,386 |
| Mar 10, 2025 | 8.10 | 8.15 | 8.01 | 8.06 | 7.85 | -0.49% | 51,759 |
| Mar 7, 2025 | 8.17 | 8.19 | 8.10 | 8.10 | 7.89 | -0.74% | 62,978 |
| Mar 6, 2025 | 8.19 | 8.20 | 8.14 | 8.16 | 7.94 | -0.49% | 90,791 |
| Mar 5, 2025 | 8.18 | 8.22 | 8.17 | 8.20 | 7.98 | 0.37% | 60,812 |
| Mar 4, 2025 | 8.24 | 8.25 | 8.17 | 8.17 | 7.95 | -0.85% | 80,124 |
| Mar 3, 2025 | 8.24 | 8.25 | 8.17 | 8.24 | 8.02 | - | 91,631 |
| Feb 28, 2025 | 8.13 | 8.24 | 8.11 | 8.24 | 8.02 | 0.98% | 66,784 |
| Feb 27, 2025 | 8.17 | 8.20 | 8.15 | 8.16 | 7.94 | -0.37% | 49,304 |
| Feb 26, 2025 | 8.15 | 8.21 | 8.14 | 8.19 | 7.97 | 0.27% | 87,887 |
| Feb 25, 2025 | 8.12 | 8.17 | 8.12 | 8.17 | 7.95 | 0.47% | 55,470 |
| Feb 24, 2025 | 8.13 | 8.14 | 8.05 | 8.13 | 7.91 | 0.31% | 43,639 |
| Feb 21, 2025 | 8.13 | 8.16 | 8.07 | 8.11 | 7.89 | -0.31% | 58,058 |