Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.30
-0.18 (-2.41%)
May 15, 2026, 4:00 PM EDT - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 7.40 | 7.48 | 7.34 | 7.44 | 7.44 | - | 142,504 |
| Apr 14, 2026 | 7.35 | 7.44 | 7.30 | 7.44 | 7.44 | 1.50% | 71,936 |
| Apr 13, 2026 | 7.26 | 7.36 | 7.20 | 7.33 | 7.33 | 0.55% | 63,772 |
| Apr 10, 2026 | 7.24 | 7.32 | 7.24 | 7.29 | 7.29 | 0.28% | 68,677 |
| Apr 9, 2026 | 7.22 | 7.31 | 7.19 | 7.27 | 7.27 | 0.69% | 86,553 |
| Apr 8, 2026 | 7.17 | 7.24 | 7.17 | 7.22 | 7.22 | 1.98% | 105,320 |
| Apr 7, 2026 | 7.04 | 7.09 | 6.91 | 7.08 | 7.08 | - | 169,557 |
| Apr 6, 2026 | 7.04 | 7.09 | 7.02 | 7.08 | 7.08 | 0.57% | 71,306 |
| Apr 2, 2026 | 7.09 | 7.11 | 7.02 | 7.04 | 7.04 | -0.85% | 86,015 |
| Apr 1, 2026 | 7.05 | 7.14 | 7.05 | 7.10 | 7.10 | 1.14% | 103,160 |
| Mar 31, 2026 | 7.03 | 7.15 | 6.96 | 7.02 | 7.02 | -1.27% | 308,319 |
| Mar 30, 2026 | 7.16 | 7.34 | 7.09 | 7.11 | 6.97 | 0.28% | 162,239 |
| Mar 27, 2026 | 7.25 | 7.27 | 7.08 | 7.09 | 6.95 | -2.21% | 152,555 |
| Mar 26, 2026 | 7.35 | 7.40 | 7.25 | 7.25 | 7.11 | -1.49% | 90,950 |
| Mar 25, 2026 | 7.38 | 7.48 | 7.36 | 7.36 | 7.22 | 0.41% | 91,595 |
| Mar 24, 2026 | 7.37 | 7.45 | 7.32 | 7.33 | 7.19 | -1.48% | 70,400 |
| Mar 23, 2026 | 7.42 | 7.45 | 7.36 | 7.44 | 7.30 | 1.22% | 93,764 |
| Mar 20, 2026 | 7.51 | 7.53 | 7.35 | 7.35 | 7.21 | -2.39% | 101,312 |
| Mar 19, 2026 | 7.50 | 7.58 | 7.50 | 7.53 | 7.38 | -0.26% | 138,921 |
| Mar 18, 2026 | 7.65 | 7.65 | 7.54 | 7.55 | 7.40 | -1.18% | 62,606 |
| Mar 17, 2026 | 7.66 | 7.66 | 7.63 | 7.64 | 7.49 | 0.26% | 61,559 |
| Mar 16, 2026 | 7.57 | 7.62 | 7.54 | 7.62 | 7.47 | 1.22% | 67,366 |
| Mar 13, 2026 | 7.54 | 7.57 | 7.50 | 7.53 | 7.38 | -0.03% | 158,668 |
| Mar 12, 2026 | 7.50 | 7.55 | 7.44 | 7.53 | 7.38 | 0.13% | 82,086 |
| Mar 11, 2026 | 7.59 | 7.59 | 7.48 | 7.52 | 7.37 | -0.40% | 55,767 |
| Mar 10, 2026 | 7.48 | 7.57 | 7.48 | 7.55 | 7.40 | 0.67% | 56,127 |
| Mar 9, 2026 | 7.52 | 7.52 | 7.37 | 7.50 | 7.35 | -0.40% | 178,356 |
| Mar 6, 2026 | 7.56 | 7.62 | 7.47 | 7.53 | 7.38 | -1.57% | 228,224 |