Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.82
-0.01 (-0.13%)
Jun 18, 2025, 4:00 PM - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 7.82 | 7.85 | 7.80 | 7.82 | 7.82 | -0.13% | 23,027 |
| Jun 17, 2025 | 7.86 | 7.87 | 7.81 | 7.83 | 7.83 | -0.57% | 55,436 |
| Jun 16, 2025 | 7.85 | 7.91 | 7.85 | 7.87 | 7.87 | 0.25% | 42,511 |
| Jun 13, 2025 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | -0.76% | 59,010 |
| Jun 12, 2025 | 7.88 | 7.91 | 7.85 | 7.91 | 7.91 | 0.38% | 48,952 |
| Jun 11, 2025 | 7.88 | 7.88 | 7.85 | 7.88 | 7.88 | 0.38% | 85,156 |
| Jun 10, 2025 | 7.85 | 7.87 | 7.83 | 7.85 | 7.85 | 0.32% | 32,245 |
| Jun 9, 2025 | 7.82 | 7.84 | 7.81 | 7.83 | 7.83 | 0.06% | 44,133 |
| Jun 6, 2025 | 7.85 | 7.85 | 7.81 | 7.82 | 7.82 | 0.13% | 53,310 |
| Jun 5, 2025 | 7.82 | 7.83 | 7.81 | 7.81 | 7.81 | 0.13% | 53,027 |
| Jun 4, 2025 | 7.73 | 7.83 | 7.73 | 7.80 | 7.80 | 0.91% | 69,382 |
| Jun 3, 2025 | 7.73 | 7.74 | 7.68 | 7.73 | 7.73 | 0.13% | 37,905 |
| Jun 2, 2025 | 7.70 | 7.72 | 7.67 | 7.72 | 7.72 | 0.26% | 56,292 |
| May 30, 2025 | 7.68 | 7.70 | 7.65 | 7.70 | 7.70 | 0.26% | 47,814 |
| May 29, 2025 | 7.71 | 7.71 | 7.63 | 7.68 | 7.68 | - | 58,563 |
| May 28, 2025 | 7.71 | 7.73 | 7.67 | 7.68 | 7.68 | -0.39% | 93,458 |
| May 27, 2025 | 7.58 | 7.72 | 7.57 | 7.71 | 7.71 | 1.98% | 120,535 |
| May 23, 2025 | 7.57 | 7.59 | 7.52 | 7.56 | 7.56 | -0.53% | 70,899 |
| May 22, 2025 | 7.56 | 7.60 | 7.54 | 7.60 | 7.60 | 0.66% | 68,722 |
| May 21, 2025 | 7.59 | 7.60 | 7.52 | 7.55 | 7.55 | -0.66% | 50,399 |
| May 20, 2025 | 7.57 | 7.62 | 7.57 | 7.60 | 7.60 | 0.40% | 44,051 |
| May 19, 2025 | 7.57 | 7.59 | 7.54 | 7.57 | 7.57 | -0.26% | 53,306 |
| May 16, 2025 | 7.59 | 7.62 | 7.54 | 7.59 | 7.59 | - | 82,635 |
| May 15, 2025 | 7.59 | 7.59 | 7.55 | 7.59 | 7.59 | 0.26% | 35,665 |
| May 14, 2025 | 7.63 | 7.63 | 7.54 | 7.57 | 7.57 | -0.66% | 45,436 |
| May 13, 2025 | 7.57 | 7.63 | 7.57 | 7.62 | 7.62 | 1.20% | 81,232 |
| May 12, 2025 | 7.53 | 7.60 | 7.53 | 7.53 | 7.53 | 0.40% | 38,629 |
| May 9, 2025 | 7.47 | 7.54 | 7.45 | 7.50 | 7.50 | 0.67% | 65,079 |
| May 8, 2025 | 7.51 | 7.54 | 7.42 | 7.45 | 7.45 | -0.53% | 103,669 |
| May 7, 2025 | 7.48 | 7.53 | 7.47 | 7.49 | 7.49 | -0.79% | 108,286 |
| May 6, 2025 | 7.52 | 7.62 | 7.49 | 7.55 | 7.55 | 0.40% | 90,103 |
| May 5, 2025 | 7.52 | 7.57 | 7.51 | 7.52 | 7.52 | -1.05% | 129,151 |
| May 2, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | -0.91% | 63,099 |
| 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 |