Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.46
-0.03 (-0.40%)
Jul 30, 2025, 4:00 PM - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 7.71 | 7.74 | 7.70 | 7.74 | 7.74 | 0.32% | 32,141 |
| Jul 2, 2025 | 7.71 | 7.75 | 7.70 | 7.71 | 7.71 | -0.39% | 53,678 |
| Jul 1, 2025 | 7.71 | 7.74 | 7.65 | 7.74 | 7.74 | 0.13% | 111,590 |
| Jun 30, 2025 | 7.69 | 7.76 | 7.67 | 7.73 | 7.73 | -1.47% | 110,326 |
| Jun 27, 2025 | 7.92 | 7.94 | 7.80 | 7.85 | 7.66 | -1.01% | 145,955 |
| Jun 26, 2025 | 7.91 | 7.93 | 7.87 | 7.93 | 7.74 | 0.19% | 73,175 |
| Jun 25, 2025 | 7.86 | 7.91 | 7.85 | 7.91 | 7.72 | 0.32% | 43,696 |
| Jun 24, 2025 | 7.80 | 7.89 | 7.80 | 7.89 | 7.70 | 0.83% | 47,898 |
| Jun 23, 2025 | 7.83 | 7.85 | 7.75 | 7.82 | 7.63 | -0.45% | 113,936 |
| Jun 20, 2025 | 7.78 | 7.86 | 7.76 | 7.86 | 7.67 | 0.51% | 67,093 |
| Jun 18, 2025 | 7.82 | 7.85 | 7.80 | 7.82 | 7.63 | -0.13% | 23,027 |
| Jun 17, 2025 | 7.86 | 7.87 | 7.81 | 7.83 | 7.64 | -0.57% | 55,436 |
| Jun 16, 2025 | 7.85 | 7.91 | 7.85 | 7.87 | 7.68 | 0.25% | 42,511 |
| Jun 13, 2025 | 7.88 | 7.88 | 7.85 | 7.85 | 7.66 | -0.76% | 59,010 |
| Jun 12, 2025 | 7.88 | 7.91 | 7.85 | 7.91 | 7.72 | 0.38% | 48,952 |
| Jun 11, 2025 | 7.88 | 7.88 | 7.85 | 7.88 | 7.69 | 0.38% | 85,156 |
| Jun 10, 2025 | 7.85 | 7.87 | 7.83 | 7.85 | 7.66 | 0.32% | 32,245 |
| Jun 9, 2025 | 7.82 | 7.84 | 7.81 | 7.83 | 7.64 | 0.06% | 44,133 |
| Jun 6, 2025 | 7.85 | 7.85 | 7.81 | 7.82 | 7.63 | 0.13% | 53,310 |
| Jun 5, 2025 | 7.82 | 7.83 | 7.81 | 7.81 | 7.62 | 0.13% | 53,027 |
| Jun 4, 2025 | 7.73 | 7.83 | 7.73 | 7.80 | 7.61 | 0.91% | 69,382 |
| Jun 3, 2025 | 7.73 | 7.74 | 7.68 | 7.73 | 7.55 | 0.13% | 37,905 |
| Jun 2, 2025 | 7.70 | 7.72 | 7.67 | 7.72 | 7.54 | 0.26% | 56,292 |
| May 30, 2025 | 7.68 | 7.70 | 7.65 | 7.70 | 7.52 | 0.26% | 47,814 |
| May 29, 2025 | 7.71 | 7.71 | 7.63 | 7.68 | 7.50 | - | 58,563 |
| May 28, 2025 | 7.71 | 7.73 | 7.67 | 7.68 | 7.50 | -0.39% | 93,458 |
| May 27, 2025 | 7.58 | 7.72 | 7.57 | 7.71 | 7.53 | 1.98% | 120,535 |
| May 23, 2025 | 7.57 | 7.59 | 7.52 | 7.56 | 7.38 | -0.53% | 70,899 |
| May 22, 2025 | 7.56 | 7.60 | 7.54 | 7.60 | 7.42 | 0.66% | 68,722 |
| May 21, 2025 | 7.59 | 7.60 | 7.52 | 7.55 | 7.37 | -0.66% | 50,399 |
| May 20, 2025 | 7.57 | 7.62 | 7.57 | 7.60 | 7.42 | 0.40% | 44,051 |
| May 19, 2025 | 7.57 | 7.59 | 7.54 | 7.57 | 7.39 | -0.26% | 53,306 |