Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.28
0.00 (0.00%)
Nov 14, 2025, 4:00 PM EST - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.27 | 7.30 | 7.25 | 7.28 | 7.28 | - | 92,584 |
| Nov 13, 2025 | 7.29 | 7.33 | 7.26 | 7.28 | 7.28 | -0.27% | 134,831 |
| Nov 12, 2025 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | -0.14% | 77,873 |
| Nov 11, 2025 | 7.31 | 7.33 | 7.30 | 7.31 | 7.31 | -0.41% | 66,384 |
| Nov 10, 2025 | 7.30 | 7.34 | 7.27 | 7.34 | 7.34 | 1.10% | 106,665 |
| Nov 7, 2025 | 7.26 | 7.30 | 7.24 | 7.26 | 7.26 | -0.41% | 117,341 |
| Nov 6, 2025 | 7.31 | 7.33 | 7.26 | 7.29 | 7.29 | - | 128,266 |
| Nov 5, 2025 | 7.28 | 7.35 | 7.28 | 7.29 | 7.29 | -0.27% | 129,599 |
| Nov 4, 2025 | 7.35 | 7.40 | 7.26 | 7.31 | 7.31 | -0.41% | 137,179 |
| Nov 3, 2025 | 7.40 | 7.42 | 7.32 | 7.34 | 7.34 | -0.68% | 188,981 |
| Oct 31, 2025 | 7.41 | 7.46 | 7.35 | 7.39 | 7.39 | 0.14% | 156,143 |
| Oct 30, 2025 | 7.44 | 7.46 | 7.37 | 7.38 | 7.38 | -0.67% | 70,040 |
| Oct 29, 2025 | 7.46 | 7.48 | 7.42 | 7.43 | 7.43 | -0.67% | 150,026 |
| Oct 28, 2025 | 7.47 | 7.48 | 7.44 | 7.48 | 7.48 | 0.40% | 64,748 |
| Oct 27, 2025 | 7.46 | 7.48 | 7.44 | 7.45 | 7.45 | 0.27% | 73,736 |
| Oct 24, 2025 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | -0.80% | 78,054 |
| Oct 23, 2025 | 7.51 | 7.51 | 7.43 | 7.49 | 7.49 | - | 122,879 |
| Oct 22, 2025 | 7.45 | 7.50 | 7.36 | 7.49 | 7.49 | 0.81% | 73,718 |
| Oct 21, 2025 | 7.33 | 7.46 | 7.33 | 7.43 | 7.43 | 1.36% | 82,059 |
| Oct 20, 2025 | 7.30 | 7.34 | 7.26 | 7.33 | 7.33 | 0.41% | 97,590 |
| Oct 17, 2025 | 7.25 | 7.30 | 7.23 | 7.30 | 7.30 | 0.97% | 98,192 |
| Oct 16, 2025 | 7.31 | 7.33 | 7.22 | 7.23 | 7.23 | -0.82% | 96,126 |
| Oct 15, 2025 | 7.31 | 7.34 | 7.27 | 7.29 | 7.29 | 0.14% | 141,558 |
| Oct 14, 2025 | 7.27 | 7.28 | 7.23 | 7.28 | 7.28 | 0.28% | 89,317 |
| Oct 13, 2025 | 7.25 | 7.29 | 7.25 | 7.26 | 7.26 | 0.28% | 72,848 |
| Oct 10, 2025 | 7.33 | 7.33 | 7.24 | 7.24 | 7.24 | -0.96% | 138,096 |
| Oct 9, 2025 | 7.34 | 7.36 | 7.29 | 7.31 | 7.31 | -0.68% | 187,927 |
| Oct 8, 2025 | 7.38 | 7.38 | 7.33 | 7.36 | 7.36 | 0.14% | 95,974 |
| Oct 7, 2025 | 7.38 | 7.43 | 7.34 | 7.35 | 7.35 | -0.27% | 103,802 |
| Oct 6, 2025 | 7.39 | 7.39 | 7.33 | 7.37 | 7.37 | -0.27% | 84,163 |
| Oct 3, 2025 | 7.32 | 7.39 | 7.32 | 7.39 | 7.39 | 0.82% | 150,130 |
| Oct 2, 2025 | 7.35 | 7.37 | 7.32 | 7.33 | 7.33 | -0.81% | 108,379 |
| Oct 1, 2025 | 7.36 | 7.39 | 7.35 | 7.39 | 7.39 | 0.27% | 75,951 |
| Sep 30, 2025 | 7.35 | 7.38 | 7.29 | 7.37 | 7.37 | -1.62% | 228,145 |
| Sep 29, 2025 | 7.50 | 7.54 | 7.48 | 7.49 | 7.32 | -0.25% | 113,911 |
| Sep 26, 2025 | 7.57 | 7.58 | 7.48 | 7.51 | 7.34 | -0.40% | 182,991 |
| Sep 25, 2025 | 7.56 | 7.56 | 7.51 | 7.54 | 7.37 | - | 49,875 |
| Sep 24, 2025 | 7.63 | 7.64 | 7.52 | 7.54 | 7.37 | -0.79% | 93,315 |
| Sep 23, 2025 | 7.60 | 7.67 | 7.58 | 7.60 | 7.43 | 0.26% | 100,380 |
| Sep 22, 2025 | 7.65 | 7.66 | 7.58 | 7.58 | 7.41 | -0.92% | 86,399 |
| Sep 19, 2025 | 7.63 | 7.67 | 7.63 | 7.65 | 7.48 | 0.39% | 66,928 |
| Sep 18, 2025 | 7.66 | 7.69 | 7.62 | 7.62 | 7.45 | -0.26% | 78,286 |
| Sep 17, 2025 | 7.64 | 7.67 | 7.63 | 7.64 | 7.47 | - | 82,680 |
| Sep 16, 2025 | 7.55 | 7.64 | 7.54 | 7.64 | 7.47 | 1.46% | 201,347 |
| Sep 15, 2025 | 7.52 | 7.55 | 7.51 | 7.53 | 7.36 | 0.13% | 152,253 |
| Sep 12, 2025 | 7.54 | 7.54 | 7.47 | 7.52 | 7.35 | - | 123,236 |
| Sep 11, 2025 | 7.55 | 7.57 | 7.52 | 7.52 | 7.35 | -0.27% | 111,877 |
| Sep 10, 2025 | 7.55 | 7.57 | 7.54 | 7.54 | 7.37 | 0.13% | 80,203 |
| Sep 9, 2025 | 7.56 | 7.58 | 7.51 | 7.53 | 7.36 | -0.26% | 116,507 |
| Sep 8, 2025 | 7.53 | 7.57 | 7.52 | 7.55 | 7.38 | 0.27% | 143,553 |