Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.48
-0.03 (-0.40%)
Jan 16, 2026, 1:19 PM EST - Market open
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 7.49 | 7.52 | 7.45 | 7.51 | 7.51 | 0.54% | 175,215 |
| Jan 14, 2026 | 7.47 | 7.48 | 7.44 | 7.47 | 7.47 | 0.40% | 159,414 |
| Jan 13, 2026 | 7.46 | 7.47 | 7.43 | 7.44 | 7.44 | -0.40% | 212,702 |
| Jan 12, 2026 | 7.42 | 7.48 | 7.42 | 7.47 | 7.47 | 0.54% | 122,601 |
| Jan 9, 2026 | 7.40 | 7.45 | 7.39 | 7.43 | 7.43 | 0.13% | 152,846 |
| Jan 8, 2026 | 7.39 | 7.43 | 7.37 | 7.42 | 7.42 | 0.54% | 152,872 |
| Jan 7, 2026 | 7.42 | 7.43 | 7.38 | 7.38 | 7.38 | -0.54% | 103,271 |
| Jan 6, 2026 | 7.37 | 7.43 | 7.37 | 7.42 | 7.42 | 1.09% | 113,547 |
| Jan 5, 2026 | 7.35 | 7.38 | 7.34 | 7.34 | 7.34 | -0.34% | 116,097 |
| Jan 2, 2026 | 7.40 | 7.42 | 7.33 | 7.37 | 7.37 | -0.34% | 96,050 |
| Dec 31, 2025 | 7.43 | 7.45 | 7.32 | 7.39 | 7.39 | -0.81% | 535,532 |
| Dec 30, 2025 | 7.41 | 7.45 | 7.38 | 7.45 | 7.45 | 0.27% | 247,042 |
| Dec 29, 2025 | 7.43 | 7.43 | 7.38 | 7.43 | 7.43 | - | 267,814 |
| Dec 26, 2025 | 7.44 | 7.44 | 7.41 | 7.43 | 7.43 | -0.13% | 75,715 |
| Dec 24, 2025 | 7.43 | 7.44 | 7.38 | 7.44 | 7.44 | 0.13% | 62,018 |
| Dec 23, 2025 | 7.39 | 7.44 | 7.36 | 7.43 | 7.43 | 0.81% | 87,185 |
| Dec 22, 2025 | 7.32 | 7.39 | 7.30 | 7.37 | 7.37 | 0.68% | 104,828 |
| Dec 19, 2025 | 7.32 | 7.32 | 7.27 | 7.32 | 7.32 | -1.74% | 164,592 |
| Dec 18, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | 7.30 | 0.40% | 163,642 |
| Dec 17, 2025 | 7.41 | 7.43 | 7.40 | 7.42 | 7.27 | - | 109,784 |
| Dec 16, 2025 | 7.40 | 7.42 | 7.37 | 7.42 | 7.27 | 0.41% | 157,836 |
| Dec 15, 2025 | 7.36 | 7.42 | 7.36 | 7.39 | 7.24 | 0.54% | 200,650 |
| Dec 12, 2025 | 7.35 | 7.37 | 7.33 | 7.35 | 7.20 | - | 60,505 |
| Dec 11, 2025 | 7.32 | 7.37 | 7.32 | 7.35 | 7.20 | 0.14% | 101,163 |
| Dec 10, 2025 | 7.36 | 7.36 | 7.32 | 7.34 | 7.19 | - | 84,654 |
| Dec 9, 2025 | 7.33 | 7.36 | 7.32 | 7.34 | 7.19 | - | 69,108 |
| Dec 8, 2025 | 7.37 | 7.40 | 7.32 | 7.34 | 7.19 | -0.41% | 83,717 |
| Dec 5, 2025 | 7.40 | 7.40 | 7.37 | 7.37 | 7.22 | -0.41% | 69,392 |
| Dec 4, 2025 | 7.41 | 7.41 | 7.39 | 7.40 | 7.25 | 0.14% | 98,270 |
| Dec 3, 2025 | 7.38 | 7.41 | 7.38 | 7.39 | 7.24 | 0.14% | 166,850 |
| Dec 2, 2025 | 7.38 | 7.40 | 7.36 | 7.38 | 7.23 | 0.27% | 83,324 |
| Dec 1, 2025 | 7.35 | 7.39 | 7.35 | 7.36 | 7.21 | -0.61% | 51,099 |
| Nov 28, 2025 | 7.37 | 7.41 | 7.36 | 7.41 | 7.26 | 0.61% | 63,722 |
| Nov 26, 2025 | 7.35 | 7.37 | 7.32 | 7.36 | 7.21 | -0.14% | 47,292 |
| Nov 25, 2025 | 7.30 | 7.38 | 7.29 | 7.37 | 7.22 | 1.38% | 123,602 |
| Nov 24, 2025 | 7.30 | 7.30 | 7.27 | 7.27 | 7.12 | - | 114,964 |
| Nov 21, 2025 | 7.26 | 7.29 | 7.25 | 7.27 | 7.12 | 0.41% | 93,626 |
| Nov 20, 2025 | 7.29 | 7.29 | 7.24 | 7.24 | 7.09 | -0.28% | 116,891 |
| Nov 19, 2025 | 7.27 | 7.29 | 7.26 | 7.26 | 7.11 | -0.27% | 78,699 |
| Nov 18, 2025 | 7.32 | 7.32 | 7.26 | 7.28 | 7.13 | -0.55% | 90,127 |
| Nov 17, 2025 | 7.29 | 7.32 | 7.22 | 7.32 | 7.17 | 0.55% | 183,606 |
| Nov 14, 2025 | 7.27 | 7.30 | 7.25 | 7.28 | 7.13 | - | 92,584 |
| Nov 13, 2025 | 7.29 | 7.33 | 7.26 | 7.28 | 7.13 | -0.27% | 134,831 |
| Nov 12, 2025 | 7.33 | 7.33 | 7.30 | 7.30 | 7.15 | -0.14% | 77,873 |
| Nov 11, 2025 | 7.31 | 7.33 | 7.30 | 7.31 | 7.16 | -0.41% | 66,384 |
| Nov 10, 2025 | 7.30 | 7.34 | 7.27 | 7.34 | 7.19 | 1.10% | 106,665 |
| Nov 7, 2025 | 7.26 | 7.30 | 7.24 | 7.26 | 7.11 | -0.41% | 117,341 |
| Nov 6, 2025 | 7.31 | 7.33 | 7.26 | 7.29 | 7.14 | - | 128,266 |
| Nov 5, 2025 | 7.28 | 7.35 | 7.28 | 7.29 | 7.14 | -0.27% | 129,600 |
| Nov 4, 2025 | 7.35 | 7.40 | 7.26 | 7.31 | 7.16 | -0.41% | 137,179 |