Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.53
+0.01 (0.13%)
Sep 15, 2025, 4:00 PM EDT - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.52 | 7.55 | 7.51 | 7.53 | 7.53 | 0.13% | 152,253 |
| Sep 12, 2025 | 7.54 | 7.54 | 7.47 | 7.52 | 7.52 | - | 123,236 |
| Sep 11, 2025 | 7.55 | 7.57 | 7.52 | 7.52 | 7.52 | -0.27% | 111,877 |
| Sep 10, 2025 | 7.55 | 7.57 | 7.54 | 7.54 | 7.54 | 0.13% | 80,203 |
| Sep 9, 2025 | 7.56 | 7.58 | 7.51 | 7.53 | 7.53 | -0.26% | 116,507 |
| Sep 8, 2025 | 7.53 | 7.57 | 7.52 | 7.55 | 7.55 | 0.27% | 143,553 |
| Sep 5, 2025 | 7.49 | 7.55 | 7.49 | 7.53 | 7.53 | 0.67% | 116,409 |
| Sep 4, 2025 | 7.46 | 7.49 | 7.46 | 7.48 | 7.48 | 0.27% | 130,632 |
| Sep 3, 2025 | 7.44 | 7.48 | 7.44 | 7.46 | 7.46 | -0.13% | 130,185 |
| Sep 2, 2025 | 7.45 | 7.50 | 7.42 | 7.47 | 7.47 | -0.66% | 146,892 |
| Aug 29, 2025 | 7.49 | 7.54 | 7.47 | 7.52 | 7.52 | 0.13% | 106,706 |
| Aug 28, 2025 | 7.50 | 7.51 | 7.46 | 7.51 | 7.51 | 0.40% | 69,346 |
| Aug 27, 2025 | 7.50 | 7.51 | 7.47 | 7.48 | 7.48 | -0.40% | 58,675 |
| Aug 26, 2025 | 7.49 | 7.54 | 7.47 | 7.51 | 7.51 | 0.40% | 156,037 |
| Aug 25, 2025 | 7.43 | 7.50 | 7.42 | 7.48 | 7.48 | 0.34% | 162,367 |
| Aug 22, 2025 | 7.41 | 7.47 | 7.40 | 7.46 | 7.46 | 0.74% | 111,938 |
| Aug 21, 2025 | 7.44 | 7.47 | 7.40 | 7.40 | 7.40 | -0.54% | 88,986 |
| Aug 20, 2025 | 7.47 | 7.48 | 7.42 | 7.44 | 7.44 | -0.27% | 131,588 |
| Aug 19, 2025 | 7.44 | 7.47 | 7.43 | 7.46 | 7.46 | 0.27% | 95,510 |
| Aug 18, 2025 | 7.42 | 7.48 | 7.42 | 7.44 | 7.44 | 0.13% | 90,495 |
| Aug 15, 2025 | 7.43 | 7.47 | 7.41 | 7.43 | 7.43 | 0.27% | 114,907 |
| Aug 14, 2025 | 7.46 | 7.46 | 7.40 | 7.41 | 7.41 | -0.54% | 132,819 |
| Aug 13, 2025 | 7.47 | 7.49 | 7.44 | 7.45 | 7.45 | - | 113,328 |
| Aug 12, 2025 | 7.45 | 7.47 | 7.42 | 7.45 | 7.45 | - | 119,927 |
| Aug 11, 2025 | 7.45 | 7.47 | 7.42 | 7.45 | 7.45 | - | 86,922 |
| Aug 8, 2025 | 7.45 | 7.47 | 7.44 | 7.45 | 7.45 | 0.40% | 86,152 |
| Aug 7, 2025 | 7.40 | 7.44 | 7.40 | 7.42 | 7.42 | 0.22% | 78,892 |
| Aug 6, 2025 | 7.40 | 7.43 | 7.39 | 7.40 | 7.40 | 0.05% | 80,548 |
| Aug 5, 2025 | 7.40 | 7.44 | 7.40 | 7.40 | 7.40 | -0.27% | 76,116 |
| Aug 4, 2025 | 7.45 | 7.48 | 7.42 | 7.42 | 7.42 | -0.40% | 103,700 |
| Aug 1, 2025 | 7.46 | 7.48 | 7.43 | 7.45 | 7.45 | - | 50,203 |
| Jul 31, 2025 | 7.47 | 7.48 | 7.44 | 7.45 | 7.45 | -0.13% | 62,947 |
| Jul 30, 2025 | 7.49 | 7.52 | 7.41 | 7.46 | 7.46 | -0.40% | 128,860 |
| Jul 29, 2025 | 7.49 | 7.53 | 7.48 | 7.49 | 7.49 | -0.27% | 77,966 |
| Jul 28, 2025 | 7.49 | 7.51 | 7.46 | 7.51 | 7.51 | - | 76,145 |
| Jul 25, 2025 | 7.52 | 7.55 | 7.48 | 7.51 | 7.51 | 0.40% | 64,874 |
| Jul 24, 2025 | 7.45 | 7.54 | 7.45 | 7.48 | 7.48 | -0.27% | 101,482 |
| Jul 23, 2025 | 7.54 | 7.56 | 7.50 | 7.50 | 7.50 | -0.92% | 173,552 |
| Jul 22, 2025 | 7.51 | 7.57 | 7.45 | 7.57 | 7.57 | 0.93% | 105,160 |
| Jul 21, 2025 | 7.50 | 7.56 | 7.46 | 7.50 | 7.50 | -0.40% | 71,296 |
| Jul 18, 2025 | 7.50 | 7.53 | 7.49 | 7.53 | 7.53 | 0.40% | 77,417 |
| Jul 17, 2025 | 7.54 | 7.56 | 7.50 | 7.50 | 7.50 | -0.86% | 62,135 |
| Jul 16, 2025 | 7.53 | 7.59 | 7.53 | 7.57 | 7.57 | 0.33% | 84,706 |
| Jul 15, 2025 | 7.66 | 7.67 | 7.54 | 7.54 | 7.54 | -1.31% | 101,404 |
| Jul 14, 2025 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | 0.92% | 109,906 |
| Jul 11, 2025 | 7.65 | 7.68 | 7.52 | 7.57 | 7.57 | -0.92% | 89,319 |
| Jul 10, 2025 | 7.65 | 7.67 | 7.63 | 7.64 | 7.64 | -0.39% | 59,462 |
| Jul 9, 2025 | 7.63 | 7.71 | 7.63 | 7.67 | 7.67 | 0.79% | 42,250 |
| Jul 8, 2025 | 7.67 | 7.70 | 7.60 | 7.61 | 7.61 | -0.78% | 58,192 |
| Jul 7, 2025 | 7.71 | 7.72 | 7.63 | 7.67 | 7.67 | -0.84% | 87,477 |