Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.38
+0.01 (0.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.36 | 7.40 | 7.36 | 7.38 | 7.38 | 0.14% | 52,185 |
| Jun 25, 2026 | 7.37 | 7.39 | 7.36 | 7.37 | 7.37 | 0.55% | 66,900 |
| Jun 24, 2026 | 7.35 | 7.37 | 7.31 | 7.33 | 7.33 | - | 37,351 |
| Jun 23, 2026 | 7.24 | 7.37 | 7.24 | 7.33 | 7.33 | 0.14% | 119,167 |
| Jun 22, 2026 | 7.34 | 7.36 | 7.29 | 7.32 | 7.32 | -0.27% | 120,701 |
| Jun 18, 2026 | 7.31 | 7.38 | 7.29 | 7.34 | 7.34 | 0.55% | 155,936 |
| Jun 17, 2026 | 7.35 | 7.38 | 7.26 | 7.30 | 7.30 | -0.54% | 103,038 |
| Jun 16, 2026 | 7.32 | 7.35 | 7.31 | 7.34 | 7.34 | 0.27% | 71,469 |
| Jun 15, 2026 | 7.27 | 7.34 | 7.27 | 7.32 | 7.32 | 0.83% | 78,959 |
| Jun 12, 2026 | 7.23 | 7.28 | 7.23 | 7.26 | 7.26 | - | 73,983 |
| Jun 11, 2026 | 7.25 | 7.28 | 7.21 | 7.26 | 7.26 | 0.69% | 73,322 |
| Jun 10, 2026 | 7.25 | 7.27 | 7.18 | 7.21 | 7.21 | -0.28% | 113,395 |
| Jun 9, 2026 | 7.25 | 7.27 | 7.22 | 7.23 | 7.23 | - | 115,371 |
| Jun 8, 2026 | 7.23 | 7.25 | 7.22 | 7.23 | 7.23 | 0.56% | 92,048 |
| Jun 5, 2026 | 7.24 | 7.28 | 7.17 | 7.19 | 7.19 | -0.55% | 100,117 |
| Jun 4, 2026 | 7.20 | 7.31 | 7.20 | 7.23 | 7.23 | 0.42% | 147,747 |
| Jun 3, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.10% | 154,426 |
| Jun 2, 2026 | 7.26 | 7.37 | 7.26 | 7.28 | 7.28 | 0.41% | 137,647 |
| Jun 1, 2026 | 7.34 | 7.38 | 7.24 | 7.25 | 7.25 | -1.23% | 123,004 |
| May 29, 2026 | 7.34 | 7.42 | 7.32 | 7.34 | 7.34 | - | 110,328 |
| May 28, 2026 | 7.36 | 7.41 | 7.33 | 7.34 | 7.34 | -0.14% | 285,610 |
| May 27, 2026 | 7.36 | 7.43 | 7.34 | 7.35 | 7.35 | -0.41% | 143,272 |
| May 26, 2026 | 7.33 | 7.46 | 7.28 | 7.38 | 7.38 | 0.38% | 97,891 |
| May 22, 2026 | 7.40 | 7.44 | 7.33 | 7.35 | 7.35 | -0.11% | 30,395 |
| May 21, 2026 | 7.31 | 7.36 | 7.27 | 7.36 | 7.36 | 0.68% | 51,254 |
| May 20, 2026 | 7.25 | 7.33 | 7.19 | 7.31 | 7.31 | 1.11% | 130,277 |
| May 19, 2026 | 7.27 | 7.35 | 7.21 | 7.23 | 7.23 | -0.82% | 63,531 |
| May 18, 2026 | 7.36 | 7.38 | 7.25 | 7.29 | 7.29 | -0.14% | 33,167 |
| May 15, 2026 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | -2.41% | 49,088 |
| May 14, 2026 | 7.48 | 7.50 | 7.45 | 7.48 | 7.48 | 0.40% | 56,393 |
| May 13, 2026 | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | 0.27% | 81,678 |
| May 12, 2026 | 7.38 | 7.43 | 7.35 | 7.43 | 7.43 | 0.54% | 97,245 |
| May 11, 2026 | 7.43 | 7.44 | 7.36 | 7.39 | 7.39 | -0.34% | 65,597 |
| May 8, 2026 | 7.41 | 7.46 | 7.35 | 7.42 | 7.42 | 0.34% | 73,071 |
| May 7, 2026 | 7.47 | 7.47 | 7.27 | 7.39 | 7.39 | -0.47% | 80,230 |
| May 6, 2026 | 7.38 | 7.49 | 7.30 | 7.43 | 7.43 | 0.61% | 108,783 |
| May 5, 2026 | 7.36 | 7.41 | 7.35 | 7.38 | 7.38 | 0.41% | 63,565 |
| May 4, 2026 | 7.43 | 7.43 | 7.33 | 7.35 | 7.35 | -1.34% | 44,894 |
| May 1, 2026 | 7.40 | 7.52 | 7.38 | 7.45 | 7.45 | 0.95% | 78,182 |
| Apr 30, 2026 | 7.33 | 7.38 | 7.28 | 7.38 | 7.38 | 1.37% | 106,297 |
| Apr 29, 2026 | 7.32 | 7.37 | 7.26 | 7.28 | 7.28 | -1.09% | 151,702 |
| Apr 28, 2026 | 7.39 | 7.39 | 7.34 | 7.36 | 7.36 | -0.41% | 34,804 |
| Apr 27, 2026 | 7.37 | 7.41 | 7.37 | 7.39 | 7.39 | 0.27% | 48,943 |
| Apr 24, 2026 | 7.40 | 7.43 | 7.34 | 7.37 | 7.37 | -0.41% | 92,339 |
| Apr 23, 2026 | 7.46 | 7.48 | 7.39 | 7.40 | 7.40 | -0.80% | 62,982 |
| Apr 22, 2026 | 7.44 | 7.47 | 7.44 | 7.46 | 7.46 | 0.67% | 32,204 |
| Apr 21, 2026 | 7.42 | 7.48 | 7.40 | 7.41 | 7.41 | -0.54% | 76,779 |
| Apr 20, 2026 | 7.49 | 7.53 | 7.45 | 7.45 | 7.45 | -0.40% | 37,423 |
| Apr 17, 2026 | 7.40 | 7.49 | 7.40 | 7.48 | 7.48 | 0.81% | 63,050 |
| Apr 16, 2026 | 7.44 | 7.48 | 7.41 | 7.42 | 7.42 | -0.27% | 69,642 |