Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.92
-0.02 (-0.25%)
Jan 17, 2025, 4:00 PM EST - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 7.95 | 8.00 | 7.90 | 7.92 | 7.92 | -0.25% | 57,493 |
| Jan 16, 2025 | 7.95 | 7.96 | 7.90 | 7.94 | 7.94 | -0.25% | 89,304 |
| Jan 15, 2025 | 7.93 | 7.97 | 7.87 | 7.96 | 7.96 | 2.31% | 155,564 |
| Jan 14, 2025 | 7.73 | 7.80 | 7.72 | 7.78 | 7.78 | 0.91% | 84,986 |
| Jan 13, 2025 | 7.68 | 7.77 | 7.66 | 7.71 | 7.71 | 0.52% | 86,836 |
| Jan 10, 2025 | 7.75 | 7.75 | 7.62 | 7.67 | 7.67 | -1.29% | 61,505 |
| Jan 8, 2025 | 7.73 | 7.82 | 7.62 | 7.77 | 7.77 | 0.78% | 106,892 |
| Jan 7, 2025 | 7.84 | 7.85 | 7.69 | 7.71 | 7.71 | -0.90% | 43,074 |
| Jan 6, 2025 | 7.68 | 7.83 | 7.68 | 7.78 | 7.78 | 1.30% | 125,546 |
| Jan 3, 2025 | 7.68 | 7.70 | 7.61 | 7.68 | 7.68 | 0.66% | 81,399 |
| Jan 2, 2025 | 7.65 | 7.72 | 7.55 | 7.63 | 7.63 | -0.91% | 140,556 |
| Dec 31, 2024 | 7.37 | 7.74 | 7.35 | 7.70 | 7.70 | 4.19% | 423,260 |
| Dec 30, 2024 | 7.40 | 7.42 | 7.35 | 7.39 | 7.39 | 0.27% | 93,720 |
| Dec 27, 2024 | 7.40 | 7.43 | 7.35 | 7.37 | 7.37 | -0.54% | 90,625 |
| Dec 26, 2024 | 7.35 | 7.44 | 7.35 | 7.41 | 7.41 | -0.01% | 60,893 |
| Dec 24, 2024 | 7.30 | 7.43 | 7.30 | 7.41 | 7.41 | 1.38% | 26,836 |
| Dec 23, 2024 | 7.36 | 7.47 | 7.30 | 7.31 | 7.31 | -0.95% | 90,816 |
| Dec 20, 2024 | 7.32 | 7.46 | 7.30 | 7.38 | 7.38 | 0.41% | 93,394 |
| Dec 19, 2024 | 7.53 | 7.57 | 7.32 | 7.35 | 7.35 | -1.80% | 225,610 |
| Dec 18, 2024 | 7.50 | 7.59 | 7.44 | 7.49 | 7.49 | -0.47% | 85,736 |
| Dec 17, 2024 | 7.54 | 7.66 | 7.50 | 7.52 | 7.52 | -0.79% | 74,431 |
| Dec 16, 2024 | 7.61 | 7.66 | 7.57 | 7.58 | 7.58 | -0.39% | 77,262 |
| Dec 13, 2024 | 7.60 | 7.77 | 7.56 | 7.61 | 7.61 | -2.93% | 69,724 |
| Dec 12, 2024 | 7.95 | 8.01 | 7.77 | 7.84 | 7.58 | -1.63% | 94,905 |
| Dec 11, 2024 | 8.00 | 8.02 | 7.94 | 7.97 | 7.70 | -0.25% | 50,695 |
| Dec 10, 2024 | 8.04 | 8.07 | 7.98 | 7.99 | 7.72 | -0.81% | 102,442 |
| Dec 9, 2024 | 8.00 | 8.08 | 7.97 | 8.06 | 7.78 | 0.94% | 116,142 |
| Dec 6, 2024 | 7.99 | 8.01 | 7.97 | 7.98 | 7.71 | 0.19% | 64,059 |
| Dec 5, 2024 | 7.93 | 7.99 | 7.92 | 7.97 | 7.70 | 0.06% | 55,596 |
| Dec 4, 2024 | 7.92 | 7.97 | 7.88 | 7.96 | 7.69 | 0.89% | 67,987 |
| Dec 3, 2024 | 7.83 | 7.90 | 7.82 | 7.89 | 7.62 | 0.51% | 66,773 |
| Dec 2, 2024 | 7.84 | 7.89 | 7.76 | 7.85 | 7.59 | 0.77% | 55,297 |
| Nov 29, 2024 | 7.80 | 7.83 | 7.79 | 7.79 | 7.53 | 0.26% | 31,129 |
| Nov 27, 2024 | 7.72 | 7.81 | 7.70 | 7.77 | 7.51 | 1.37% | 81,989 |
| Nov 26, 2024 | 7.74 | 7.77 | 7.64 | 7.67 | 7.41 | -1.03% | 146,632 |
| Nov 25, 2024 | 7.73 | 7.78 | 7.71 | 7.75 | 7.48 | 0.65% | 57,434 |
| Nov 22, 2024 | 7.66 | 7.72 | 7.66 | 7.70 | 7.44 | 0.46% | 46,729 |
| Nov 21, 2024 | 7.61 | 7.67 | 7.60 | 7.66 | 7.40 | 0.79% | 68,789 |
| Nov 20, 2024 | 7.53 | 7.64 | 7.52 | 7.60 | 7.34 | 0.26% | 51,312 |
| Nov 19, 2024 | 7.53 | 7.61 | 7.53 | 7.58 | 7.33 | -0.13% | 53,382 |
| Nov 18, 2024 | 7.56 | 7.65 | 7.51 | 7.59 | 7.34 | 0.26% | 50,396 |
| Nov 15, 2024 | 7.60 | 7.64 | 7.53 | 7.57 | 7.32 | 0.11% | 58,080 |
| Nov 14, 2024 | 7.62 | 7.64 | 7.53 | 7.56 | 7.31 | -0.76% | 50,168 |
| Nov 13, 2024 | 7.71 | 7.71 | 7.60 | 7.62 | 7.36 | -0.97% | 48,785 |
| Nov 12, 2024 | 7.78 | 7.80 | 7.70 | 7.70 | 7.44 | -1.35% | 60,170 |
| Nov 11, 2024 | 7.75 | 7.83 | 7.75 | 7.80 | 7.54 | 0.26% | 52,209 |
| Nov 8, 2024 | 7.71 | 7.83 | 7.71 | 7.78 | 7.52 | 1.04% | 84,610 |
| Nov 7, 2024 | 7.64 | 7.75 | 7.63 | 7.70 | 7.44 | 0.52% | 70,603 |
| Nov 6, 2024 | 7.62 | 7.66 | 7.62 | 7.66 | 7.40 | -0.13% | 48,999 |
| Nov 5, 2024 | 7.63 | 7.71 | 7.61 | 7.67 | 7.41 | 0.39% | 35,318 |
| Nov 4, 2024 | 7.68 | 7.68 | 7.63 | 7.64 | 7.38 | - | 31,568 |
| Nov 1, 2024 | 7.64 | 7.68 | 7.61 | 7.64 | 7.38 | 0.39% | 69,850 |
| Oct 31, 2024 | 7.64 | 7.65 | 7.60 | 7.61 | 7.35 | - | 50,995 |
| Oct 30, 2024 | 7.61 | 7.65 | 7.59 | 7.61 | 7.35 | -0.26% | 49,418 |
| Oct 29, 2024 | 7.61 | 7.64 | 7.57 | 7.63 | 7.37 | 0.13% | 88,836 |
| Oct 28, 2024 | 7.66 | 7.72 | 7.59 | 7.62 | 7.36 | -0.66% | 66,197 |
| Oct 25, 2024 | 7.70 | 7.71 | 7.67 | 7.67 | 7.41 | 0.14% | 18,230 |
| Oct 24, 2024 | 7.59 | 7.71 | 7.59 | 7.66 | 7.40 | 0.66% | 84,185 |
| Oct 23, 2024 | 7.65 | 7.70 | 7.58 | 7.61 | 7.35 | -0.65% | 48,120 |
| Oct 22, 2024 | 7.75 | 7.75 | 7.65 | 7.66 | 7.40 | -0.97% | 71,935 |
| Oct 21, 2024 | 7.63 | 7.77 | 7.63 | 7.74 | 7.48 | 0.98% | 78,104 |
| Oct 18, 2024 | 7.71 | 7.75 | 7.63 | 7.66 | 7.40 | 0.13% | 153,940 |
| Oct 17, 2024 | 7.82 | 7.90 | 7.65 | 7.65 | 7.39 | -2.42% | 179,848 |
| Oct 16, 2024 | 7.85 | 7.92 | 7.84 | 7.84 | 7.58 | -0.38% | 96,760 |
| Oct 15, 2024 | 8.00 | 8.01 | 7.82 | 7.87 | 7.61 | -1.13% | 147,217 |
| Oct 14, 2024 | 7.81 | 7.97 | 7.79 | 7.96 | 7.69 | 2.18% | 184,471 |
| Oct 11, 2024 | 7.82 | 7.85 | 7.76 | 7.79 | 7.53 | -0.38% | 100,464 |
| Oct 10, 2024 | 7.84 | 7.88 | 7.81 | 7.82 | 7.56 | -0.64% | 65,416 |
| Oct 9, 2024 | 7.89 | 7.93 | 7.85 | 7.87 | 7.61 | -0.51% | 52,978 |
| Oct 8, 2024 | 7.92 | 7.93 | 7.89 | 7.91 | 7.64 | 0.13% | 60,326 |
| Oct 7, 2024 | 7.90 | 7.94 | 7.90 | 7.90 | 7.63 | -0.13% | 36,239 |
| Oct 4, 2024 | 7.90 | 7.94 | 7.90 | 7.91 | 7.64 | 0.13% | 52,410 |
| Oct 3, 2024 | 7.90 | 8.00 | 7.85 | 7.90 | 7.63 | -0.38% | 187,060 |
| Oct 2, 2024 | 7.91 | 7.97 | 7.89 | 7.93 | 7.66 | - | 69,838 |
| Oct 1, 2024 | 7.97 | 7.98 | 7.90 | 7.93 | 7.66 | - | 77,043 |
| Sep 30, 2024 | 7.92 | 8.03 | 7.92 | 7.93 | 7.66 | -2.40% | 185,534 |
| Sep 27, 2024 | 8.13 | 8.15 | 8.08 | 8.13 | 7.64 | 0.18% | 66,385 |
| Sep 26, 2024 | 8.11 | 8.19 | 8.10 | 8.11 | 7.63 | 0.50% | 112,273 |
| Sep 25, 2024 | 8.08 | 8.13 | 8.07 | 8.07 | 7.59 | -0.49% | 57,759 |
| Sep 24, 2024 | 8.11 | 8.12 | 8.05 | 8.11 | 7.63 | 0.25% | 71,751 |
| Sep 23, 2024 | 8.02 | 8.13 | 8.02 | 8.09 | 7.61 | 0.12% | 146,645 |
| Sep 20, 2024 | 8.11 | 8.16 | 8.08 | 8.08 | 7.60 | -0.74% | 75,225 |
| Sep 19, 2024 | 8.15 | 8.17 | 8.10 | 8.14 | 7.65 | -0.12% | 86,304 |
| Sep 18, 2024 | 8.04 | 8.21 | 7.99 | 8.15 | 7.66 | 1.12% | 135,674 |
| Sep 17, 2024 | 7.90 | 8.10 | 7.90 | 8.06 | 7.58 | 1.13% | 177,469 |
| Sep 16, 2024 | 7.87 | 8.00 | 7.83 | 7.97 | 7.49 | 1.59% | 137,588 |
| Sep 13, 2024 | 7.79 | 7.86 | 7.79 | 7.85 | 7.38 | 0.58% | 87,540 |
| Sep 12, 2024 | 7.78 | 7.85 | 7.76 | 7.80 | 7.33 | -0.13% | 73,625 |
| Sep 11, 2024 | 7.72 | 7.84 | 7.72 | 7.81 | 7.34 | 1.17% | 94,100 |
| Sep 10, 2024 | 7.70 | 7.74 | 7.70 | 7.72 | 7.26 | 0.06% | 43,759 |
| Sep 9, 2024 | 7.72 | 7.73 | 7.70 | 7.72 | 7.25 | 0.06% | 50,634 |
| Sep 6, 2024 | 7.72 | 7.76 | 7.69 | 7.71 | 7.25 | 0.26% | 74,694 |
| Sep 5, 2024 | 7.69 | 7.70 | 7.65 | 7.69 | 7.23 | - | 67,423 |
| Sep 4, 2024 | 7.65 | 7.73 | 7.64 | 7.69 | 7.23 | 0.92% | 70,778 |
| Sep 3, 2024 | 7.68 | 7.69 | 7.62 | 7.62 | 7.17 | -0.65% | 54,764 |
| Aug 30, 2024 | 7.67 | 7.69 | 7.65 | 7.67 | 7.21 | 0.07% | 21,305 |
| Aug 29, 2024 | 7.58 | 7.68 | 7.58 | 7.67 | 7.21 | 1.19% | 85,028 |
| Aug 28, 2024 | 7.63 | 7.65 | 7.57 | 7.58 | 7.12 | -0.85% | 55,814 |
| Aug 27, 2024 | 7.65 | 7.66 | 7.62 | 7.64 | 7.18 | -0.13% | 85,073 |
| Aug 26, 2024 | 7.65 | 7.69 | 7.62 | 7.65 | 7.19 | -0.26% | 54,287 |