Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.70
+0.04 (0.46%)
Nov 22, 2024, 3:57 PM EST - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.66 | 7.72 | 7.66 | 7.70 | 7.70 | 0.46% | 46,729 |
| Nov 21, 2024 | 7.61 | 7.67 | 7.60 | 7.66 | 7.66 | 0.79% | 68,789 |
| Nov 20, 2024 | 7.53 | 7.64 | 7.52 | 7.60 | 7.60 | 0.26% | 51,312 |
| Nov 19, 2024 | 7.53 | 7.61 | 7.53 | 7.58 | 7.58 | -0.13% | 53,382 |
| Nov 18, 2024 | 7.56 | 7.65 | 7.51 | 7.59 | 7.59 | 0.26% | 50,396 |
| Nov 15, 2024 | 7.60 | 7.64 | 7.53 | 7.57 | 7.57 | 0.11% | 58,080 |
| Nov 14, 2024 | 7.62 | 7.64 | 7.53 | 7.56 | 7.56 | -0.76% | 50,168 |
| Nov 13, 2024 | 7.71 | 7.71 | 7.60 | 7.62 | 7.62 | -0.97% | 48,785 |
| Nov 12, 2024 | 7.78 | 7.80 | 7.70 | 7.70 | 7.70 | -1.35% | 60,170 |
| Nov 11, 2024 | 7.75 | 7.83 | 7.75 | 7.80 | 7.80 | 0.26% | 52,209 |
| Nov 8, 2024 | 7.71 | 7.83 | 7.71 | 7.78 | 7.78 | 1.04% | 84,610 |
| Nov 7, 2024 | 7.64 | 7.75 | 7.63 | 7.70 | 7.70 | 0.52% | 70,603 |
| Nov 6, 2024 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | -0.13% | 48,999 |
| Nov 5, 2024 | 7.63 | 7.71 | 7.61 | 7.67 | 7.67 | 0.39% | 35,318 |
| Nov 4, 2024 | 7.68 | 7.68 | 7.63 | 7.64 | 7.64 | - | 31,568 |
| Nov 1, 2024 | 7.64 | 7.68 | 7.61 | 7.64 | 7.64 | 0.39% | 69,850 |
| Oct 31, 2024 | 7.64 | 7.65 | 7.60 | 7.61 | 7.61 | - | 50,995 |
| Oct 30, 2024 | 7.61 | 7.65 | 7.59 | 7.61 | 7.61 | -0.26% | 49,418 |
| Oct 29, 2024 | 7.61 | 7.64 | 7.57 | 7.63 | 7.63 | 0.13% | 88,836 |
| Oct 28, 2024 | 7.66 | 7.72 | 7.59 | 7.62 | 7.62 | -0.66% | 66,197 |
| Oct 25, 2024 | 7.70 | 7.71 | 7.67 | 7.67 | 7.67 | 0.14% | 18,230 |
| Oct 24, 2024 | 7.59 | 7.71 | 7.59 | 7.66 | 7.66 | 0.66% | 84,185 |
| Oct 23, 2024 | 7.65 | 7.70 | 7.58 | 7.61 | 7.61 | -0.65% | 48,120 |
| Oct 22, 2024 | 7.75 | 7.75 | 7.65 | 7.66 | 7.66 | -0.97% | 71,935 |
| Oct 21, 2024 | 7.63 | 7.77 | 7.63 | 7.74 | 7.74 | 0.98% | 78,104 |
| Oct 18, 2024 | 7.71 | 7.75 | 7.63 | 7.66 | 7.66 | 0.13% | 153,940 |
| Oct 17, 2024 | 7.82 | 7.90 | 7.65 | 7.65 | 7.65 | -2.42% | 179,848 |
| Oct 16, 2024 | 7.85 | 7.92 | 7.84 | 7.84 | 7.84 | -0.38% | 96,760 |
| Oct 15, 2024 | 8.00 | 8.01 | 7.82 | 7.87 | 7.87 | -1.13% | 147,217 |
| Oct 14, 2024 | 7.81 | 7.97 | 7.79 | 7.96 | 7.96 | 2.18% | 184,471 |
| Oct 11, 2024 | 7.82 | 7.85 | 7.76 | 7.79 | 7.79 | -0.38% | 100,464 |
| Oct 10, 2024 | 7.84 | 7.88 | 7.81 | 7.82 | 7.82 | -0.64% | 65,416 |
| Oct 9, 2024 | 7.89 | 7.93 | 7.85 | 7.87 | 7.87 | -0.51% | 52,978 |
| Oct 8, 2024 | 7.92 | 7.93 | 7.89 | 7.91 | 7.91 | 0.13% | 60,326 |
| Oct 7, 2024 | 7.90 | 7.94 | 7.90 | 7.90 | 7.90 | -0.13% | 36,239 |
| Oct 4, 2024 | 7.90 | 7.94 | 7.90 | 7.91 | 7.91 | 0.13% | 52,410 |
| Oct 3, 2024 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | -0.38% | 187,060 |
| Oct 2, 2024 | 7.91 | 7.97 | 7.89 | 7.93 | 7.93 | - | 69,838 |
| Oct 1, 2024 | 7.97 | 7.98 | 7.90 | 7.93 | 7.93 | - | 77,043 |
| Sep 30, 2024 | 7.92 | 8.03 | 7.92 | 7.93 | 7.93 | -2.40% | 185,534 |
| Sep 27, 2024 | 8.13 | 8.15 | 8.08 | 8.13 | 7.91 | 0.18% | 66,385 |
| Sep 26, 2024 | 8.11 | 8.19 | 8.10 | 8.11 | 7.89 | 0.50% | 112,273 |
| Sep 25, 2024 | 8.08 | 8.13 | 8.07 | 8.07 | 7.85 | -0.49% | 57,759 |
| Sep 24, 2024 | 8.11 | 8.12 | 8.05 | 8.11 | 7.89 | 0.25% | 71,751 |
| Sep 23, 2024 | 8.02 | 8.13 | 8.02 | 8.09 | 7.87 | 0.12% | 146,645 |
| Sep 20, 2024 | 8.11 | 8.16 | 8.08 | 8.08 | 7.86 | -0.74% | 75,225 |
| Sep 19, 2024 | 8.15 | 8.17 | 8.10 | 8.14 | 7.92 | -0.12% | 86,304 |
| Sep 18, 2024 | 8.04 | 8.21 | 7.99 | 8.15 | 7.93 | 1.12% | 135,674 |
| Sep 17, 2024 | 7.90 | 8.10 | 7.90 | 8.06 | 7.84 | 1.13% | 177,469 |
| Sep 16, 2024 | 7.87 | 8.00 | 7.83 | 7.97 | 7.76 | 1.59% | 137,588 |
| Sep 13, 2024 | 7.79 | 7.86 | 7.79 | 7.85 | 7.63 | 0.58% | 87,540 |
| Sep 12, 2024 | 7.78 | 7.85 | 7.76 | 7.80 | 7.59 | -0.13% | 73,625 |
| Sep 11, 2024 | 7.72 | 7.84 | 7.72 | 7.81 | 7.60 | 1.17% | 94,100 |
| Sep 10, 2024 | 7.70 | 7.74 | 7.70 | 7.72 | 7.51 | 0.06% | 43,759 |
| Sep 9, 2024 | 7.72 | 7.73 | 7.70 | 7.72 | 7.51 | 0.06% | 50,634 |
| Sep 6, 2024 | 7.72 | 7.76 | 7.69 | 7.71 | 7.50 | 0.26% | 74,694 |
| Sep 5, 2024 | 7.69 | 7.70 | 7.65 | 7.69 | 7.48 | - | 67,423 |
| Sep 4, 2024 | 7.65 | 7.73 | 7.64 | 7.69 | 7.48 | 0.92% | 70,778 |
| Sep 3, 2024 | 7.68 | 7.69 | 7.62 | 7.62 | 7.41 | -0.65% | 54,764 |
| Aug 30, 2024 | 7.67 | 7.69 | 7.65 | 7.67 | 7.46 | 0.07% | 21,305 |
| Aug 29, 2024 | 7.58 | 7.68 | 7.58 | 7.67 | 7.46 | 1.19% | 85,028 |
| Aug 28, 2024 | 7.63 | 7.65 | 7.57 | 7.58 | 7.37 | -0.85% | 55,814 |
| Aug 27, 2024 | 7.65 | 7.66 | 7.62 | 7.64 | 7.43 | -0.13% | 85,073 |
| Aug 26, 2024 | 7.65 | 7.69 | 7.62 | 7.65 | 7.44 | -0.26% | 54,287 |
| Aug 23, 2024 | 7.70 | 7.70 | 7.64 | 7.67 | 7.46 | - | 82,249 |
| Aug 22, 2024 | 7.67 | 7.73 | 7.66 | 7.67 | 7.46 | - | 72,634 |
| Aug 21, 2024 | 7.66 | 7.70 | 7.65 | 7.67 | 7.46 | 0.20% | 71,387 |
| Aug 20, 2024 | 7.61 | 7.66 | 7.60 | 7.66 | 7.45 | 0.86% | 80,114 |
| Aug 19, 2024 | 7.55 | 7.64 | 7.55 | 7.59 | 7.39 | 0.40% | 52,100 |
| Aug 16, 2024 | 7.57 | 7.60 | 7.56 | 7.56 | 7.36 | -0.26% | 43,779 |
| Aug 15, 2024 | 7.56 | 7.59 | 7.54 | 7.58 | 7.38 | -0.13% | 23,601 |
| Aug 14, 2024 | 7.58 | 7.61 | 7.58 | 7.59 | 7.39 | 0.13% | 62,426 |
| Aug 13, 2024 | 7.61 | 7.62 | 7.56 | 7.58 | 7.38 | 0.13% | 64,419 |
| Aug 12, 2024 | 7.60 | 7.62 | 7.56 | 7.57 | 7.37 | -0.39% | 51,973 |
| Aug 9, 2024 | 7.58 | 7.61 | 7.53 | 7.60 | 7.40 | 0.26% | 48,935 |
| Aug 8, 2024 | 7.52 | 7.59 | 7.52 | 7.58 | 7.38 | 0.40% | 47,616 |
| Aug 7, 2024 | 7.53 | 7.59 | 7.53 | 7.55 | 7.35 | 0.94% | 48,145 |
| Aug 6, 2024 | 7.48 | 7.50 | 7.45 | 7.48 | 7.28 | - | 107,404 |
| Aug 5, 2024 | 7.53 | 7.58 | 7.43 | 7.48 | 7.28 | -1.71% | 96,053 |
| Aug 2, 2024 | 7.64 | 7.67 | 7.60 | 7.61 | 7.41 | -0.52% | 70,107 |
| Aug 1, 2024 | 7.75 | 7.78 | 7.62 | 7.65 | 7.44 | -0.65% | 75,857 |
| Jul 31, 2024 | 7.69 | 7.74 | 7.66 | 7.70 | 7.49 | 0.65% | 84,631 |
| Jul 30, 2024 | 7.67 | 7.68 | 7.61 | 7.65 | 7.44 | -0.52% | 82,412 |
| Jul 29, 2024 | 7.59 | 7.74 | 7.58 | 7.69 | 7.48 | 0.92% | 93,335 |
| Jul 26, 2024 | 7.61 | 7.63 | 7.55 | 7.62 | 7.41 | 0.13% | 36,241 |
| Jul 25, 2024 | 7.58 | 7.64 | 7.54 | 7.61 | 7.41 | 0.93% | 97,811 |
| Jul 24, 2024 | 7.58 | 7.59 | 7.51 | 7.54 | 7.34 | -0.66% | 41,627 |
| Jul 23, 2024 | 7.53 | 7.59 | 7.53 | 7.59 | 7.39 | 0.80% | 17,592 |
| Jul 22, 2024 | 7.54 | 7.64 | 7.52 | 7.53 | 7.33 | -0.26% | 60,797 |
| Jul 19, 2024 | 7.59 | 7.59 | 7.53 | 7.55 | 7.35 | -0.13% | 77,502 |
| Jul 18, 2024 | 7.64 | 7.69 | 7.55 | 7.56 | 7.36 | -1.18% | 118,368 |
| Jul 17, 2024 | 7.64 | 7.66 | 7.63 | 7.65 | 7.44 | 0.26% | 89,028 |
| Jul 16, 2024 | 7.63 | 7.68 | 7.61 | 7.63 | 7.42 | 0.39% | 68,573 |
| Jul 15, 2024 | 7.56 | 7.66 | 7.53 | 7.60 | 7.40 | 1.06% | 116,936 |
| Jul 12, 2024 | 7.53 | 7.58 | 7.51 | 7.52 | 7.32 | 0.13% | 115,473 |
| Jul 11, 2024 | 7.52 | 7.53 | 7.47 | 7.51 | 7.31 | 0.27% | 83,295 |
| Jul 10, 2024 | 7.49 | 7.55 | 7.47 | 7.49 | 7.29 | 0.27% | 113,452 |
| Jul 9, 2024 | 7.45 | 7.49 | 7.43 | 7.47 | 7.27 | 0.67% | 97,121 |
| Jul 8, 2024 | 7.45 | 7.46 | 7.40 | 7.42 | 7.22 | -0.13% | 59,976 |
| Jul 5, 2024 | 7.44 | 7.49 | 7.43 | 7.43 | 7.23 | 0.27% | 116,956 |