Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
6.66
-0.05 (-0.75%)
Oct 5, 2026, 4:00 PM EDT - Market closed
MSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 6.71 | 6.74 | 6.63 | 6.66 | 6.66 | -0.75% | 33,258 |
| Oct 2, 2026 | 6.79 | 6.86 | 6.68 | 6.71 | 6.71 | -0.89% | 45,392 |
| Oct 1, 2026 | 6.77 | 6.81 | 6.68 | 6.77 | 6.77 | 0.45% | 77,672 |
| Sep 30, 2026 | 6.84 | 6.87 | 6.74 | 6.74 | 6.74 | -1.10% | 134,950 |
| Sep 29, 2026 | 6.88 | 6.97 | 6.85 | 6.96 | 6.82 | 1.16% | 64,140 |
| Sep 28, 2026 | 6.94 | 7.00 | 6.82 | 6.88 | 6.74 | -1.71% | 56,216 |
| Sep 25, 2026 | 6.98 | 7.00 | 6.93 | 7.00 | 6.85 | 0.72% | 87,831 |
| Sep 24, 2026 | 6.88 | 6.99 | 6.86 | 6.95 | 6.81 | 0.58% | 207,508 |
| Sep 23, 2026 | 7.09 | 7.12 | 6.75 | 6.91 | 6.77 | -2.81% | 376,044 |
| Sep 22, 2026 | 7.12 | 7.16 | 7.07 | 7.11 | 6.96 | -0.28% | 73,811 |
| Sep 21, 2026 | 7.10 | 7.14 | 7.06 | 7.13 | 6.98 | 0.56% | 80,046 |
| Sep 18, 2026 | 7.12 | 7.15 | 7.08 | 7.09 | 6.94 | -0.56% | 30,560 |
| Sep 17, 2026 | 7.11 | 7.23 | 7.11 | 7.13 | 6.98 | 0.71% | 37,668 |
| Sep 16, 2026 | 7.10 | 7.14 | 7.05 | 7.08 | 6.93 | 0.28% | 81,040 |
| Sep 15, 2026 | 7.09 | 7.19 | 7.05 | 7.06 | 6.91 | -0.42% | 107,471 |
| Sep 14, 2026 | 7.17 | 7.19 | 7.06 | 7.09 | 6.94 | -1.12% | 134,042 |
| Sep 11, 2026 | 7.23 | 7.24 | 7.16 | 7.17 | 7.02 | - | 31,257 |
| Sep 10, 2026 | 7.23 | 7.24 | 7.17 | 7.17 | 7.02 | -0.83% | 43,133 |
| Sep 9, 2026 | 7.25 | 7.27 | 7.23 | 7.23 | 7.08 | -0.55% | 60,739 |
| Sep 8, 2026 | 7.25 | 7.29 | 7.25 | 7.27 | 7.12 | 0.14% | 51,355 |
| Sep 4, 2026 | 7.27 | 7.29 | 7.25 | 7.26 | 7.11 | -0.41% | 45,712 |
| Sep 3, 2026 | 7.29 | 7.29 | 7.27 | 7.29 | 7.14 | 0.34% | 56,381 |
| Sep 2, 2026 | 7.26 | 7.28 | 7.26 | 7.27 | 7.11 | 0.07% | 35,588 |
| Sep 1, 2026 | 7.31 | 7.31 | 7.26 | 7.26 | 7.11 | -0.41% | 43,035 |
| Aug 31, 2026 | 7.31 | 7.33 | 7.29 | 7.29 | 7.14 | - | 41,488 |
| Aug 28, 2026 | 7.31 | 7.34 | 7.24 | 7.29 | 7.14 | 0.14% | 32,578 |
| Aug 27, 2026 | 7.29 | 7.33 | 7.28 | 7.28 | 7.13 | 0.28% | 30,590 |
| Aug 26, 2026 | 7.33 | 7.45 | 7.25 | 7.26 | 7.11 | -0.95% | 54,931 |
| Aug 25, 2026 | 7.28 | 7.33 | 7.26 | 7.33 | 7.18 | 1.10% | 86,740 |
| Aug 24, 2026 | 7.28 | 7.28 | 7.24 | 7.25 | 7.10 | -0.41% | 31,767 |
| Aug 21, 2026 | 7.26 | 7.29 | 7.25 | 7.28 | 7.13 | 0.69% | 53,673 |
| Aug 20, 2026 | 7.26 | 7.29 | 7.23 | 7.23 | 7.08 | -0.69% | 29,908 |
| Aug 19, 2026 | 7.28 | 7.33 | 7.28 | 7.28 | 7.13 | 0.28% | 34,976 |
| Aug 18, 2026 | 7.28 | 7.31 | 7.24 | 7.26 | 7.11 | -0.27% | 41,820 |
| Aug 17, 2026 | 7.33 | 7.33 | 7.27 | 7.28 | 7.13 | -0.55% | 47,505 |
| Aug 14, 2026 | 7.34 | 7.34 | 7.30 | 7.32 | 7.17 | - | 27,638 |
| Aug 13, 2026 | 7.33 | 7.34 | 7.30 | 7.32 | 7.17 | 0.41% | 43,540 |
| Aug 12, 2026 | 7.35 | 7.35 | 7.28 | 7.29 | 7.14 | -0.27% | 46,657 |
| Aug 11, 2026 | 7.32 | 7.34 | 7.29 | 7.31 | 7.16 | -0.27% | 38,959 |
| Aug 10, 2026 | 7.34 | 7.35 | 7.30 | 7.33 | 7.18 | - | 51,117 |
| Aug 7, 2026 | 7.33 | 7.35 | 7.31 | 7.33 | 7.18 | 0.27% | 49,684 |
| Aug 6, 2026 | 7.35 | 7.35 | 7.29 | 7.31 | 7.16 | -0.27% | 61,661 |
| Aug 5, 2026 | 7.30 | 7.35 | 7.30 | 7.33 | 7.18 | 0.55% | 28,634 |
| Aug 4, 2026 | 7.30 | 7.30 | 7.28 | 7.29 | 7.14 | - | 28,071 |
| Aug 3, 2026 | 7.27 | 7.31 | 7.26 | 7.29 | 7.14 | 0.69% | 27,896 |
| Jul 31, 2026 | 7.27 | 7.28 | 7.22 | 7.24 | 7.09 | -0.41% | 14,150 |
| Jul 30, 2026 | 7.27 | 7.29 | 7.23 | 7.27 | 7.12 | 0.69% | 48,378 |
| Jul 29, 2026 | 7.33 | 7.33 | 7.22 | 7.22 | 7.07 | -1.50% | 64,047 |
| Jul 28, 2026 | 7.28 | 7.33 | 7.28 | 7.33 | 7.18 | 0.96% | 81,491 |
| Jul 27, 2026 | 7.30 | 7.31 | 7.24 | 7.26 | 7.11 | -0.14% | 57,276 |