Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.26
-0.07 (-0.95%)
At close: Aug 26, 2026, 4:00 PM EDT
7.27
+0.01 (0.14%)
After-hours: Aug 26, 2026, 7:30 PM EDT
MSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.33 | 7.45 | 7.25 | 7.26 | 7.26 | -0.95% | 54,930 |
| Aug 25, 2026 | 7.28 | 7.33 | 7.26 | 7.33 | 7.33 | 1.10% | 86,739 |
| Aug 24, 2026 | 7.28 | 7.28 | 7.24 | 7.25 | 7.25 | -0.41% | 31,766 |
| Aug 21, 2026 | 7.26 | 7.29 | 7.25 | 7.28 | 7.28 | 0.69% | 53,672 |
| Aug 20, 2026 | 7.26 | 7.29 | 7.23 | 7.23 | 7.23 | -0.69% | 29,907 |
| Aug 19, 2026 | 7.28 | 7.33 | 7.28 | 7.28 | 7.28 | 0.28% | 34,976 |
| Aug 18, 2026 | 7.28 | 7.31 | 7.24 | 7.26 | 7.26 | -0.27% | 41,820 |
| Aug 17, 2026 | 7.33 | 7.33 | 7.27 | 7.28 | 7.28 | -0.55% | 47,504 |
| Aug 14, 2026 | 7.34 | 7.34 | 7.30 | 7.32 | 7.32 | - | 27,637 |
| Aug 13, 2026 | 7.33 | 7.34 | 7.30 | 7.32 | 7.32 | 0.41% | 43,540 |
| Aug 12, 2026 | 7.35 | 7.35 | 7.28 | 7.29 | 7.29 | -0.27% | 46,657 |
| Aug 11, 2026 | 7.32 | 7.34 | 7.29 | 7.31 | 7.31 | -0.27% | 38,952 |
| Aug 10, 2026 | 7.34 | 7.35 | 7.30 | 7.33 | 7.33 | - | 51,117 |
| Aug 7, 2026 | 7.33 | 7.35 | 7.31 | 7.33 | 7.33 | 0.27% | 49,684 |
| Aug 6, 2026 | 7.35 | 7.35 | 7.29 | 7.31 | 7.31 | -0.27% | 61,660 |
| Aug 5, 2026 | 7.30 | 7.35 | 7.30 | 7.33 | 7.33 | 0.55% | 28,634 |
| Aug 4, 2026 | 7.30 | 7.30 | 7.28 | 7.29 | 7.29 | - | 28,070 |
| Aug 3, 2026 | 7.27 | 7.31 | 7.26 | 7.29 | 7.29 | 0.69% | 27,896 |
| Jul 31, 2026 | 7.27 | 7.28 | 7.22 | 7.24 | 7.24 | -0.41% | 14,145 |
| Jul 30, 2026 | 7.27 | 7.29 | 7.23 | 7.27 | 7.27 | 0.69% | 48,378 |
| Jul 29, 2026 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | -1.50% | 64,047 |
| Jul 28, 2026 | 7.28 | 7.33 | 7.28 | 7.33 | 7.33 | 0.96% | 81,490 |
| Jul 27, 2026 | 7.30 | 7.31 | 7.24 | 7.26 | 7.26 | -0.14% | 57,276 |
| Jul 24, 2026 | 7.29 | 7.30 | 7.25 | 7.27 | 7.27 | 0.14% | 56,409 |
| Jul 23, 2026 | 7.33 | 7.33 | 7.24 | 7.26 | 7.26 | -0.82% | 45,451 |
| Jul 22, 2026 | 7.35 | 7.36 | 7.30 | 7.32 | 7.32 | -0.27% | 79,409 |
| Jul 21, 2026 | 7.32 | 7.36 | 7.32 | 7.34 | 7.34 | 0.14% | 112,171 |
| Jul 20, 2026 | 7.31 | 7.35 | 7.28 | 7.33 | 7.33 | 0.41% | 74,520 |
| Jul 17, 2026 | 7.29 | 7.30 | 7.26 | 7.30 | 7.30 | - | 37,571 |
| Jul 16, 2026 | 7.28 | 7.31 | 7.27 | 7.30 | 7.30 | 0.14% | 49,079 |
| Jul 15, 2026 | 7.32 | 7.36 | 7.26 | 7.29 | 7.29 | -0.27% | 159,117 |
| Jul 14, 2026 | 7.32 | 7.34 | 7.29 | 7.31 | 7.31 | 0.55% | 79,107 |
| Jul 13, 2026 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -0.41% | 57,638 |
| Jul 10, 2026 | 7.31 | 7.31 | 7.28 | 7.30 | 7.30 | -0.14% | 45,353 |
| Jul 9, 2026 | 7.35 | 7.37 | 7.30 | 7.31 | 7.31 | - | 76,766 |
| Jul 8, 2026 | 7.33 | 7.33 | 7.26 | 7.31 | 7.31 | -0.14% | 79,851 |
| Jul 7, 2026 | 7.31 | 7.33 | 7.24 | 7.32 | 7.32 | 0.55% | 114,332 |
| Jul 6, 2026 | 7.30 | 7.35 | 7.24 | 7.28 | 7.28 | - | 80,313 |
| Jul 2, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | - | 70,469 |
| Jul 1, 2026 | 7.28 | 7.30 | 7.24 | 7.28 | 7.28 | -0.27% | 92,956 |
| Jun 30, 2026 | 7.28 | 7.31 | 7.22 | 7.30 | 7.30 | 0.83% | 325,007 |
| Jun 29, 2026 | 7.35 | 7.42 | 7.35 | 7.39 | 7.24 | 0.14% | 127,936 |
| Jun 26, 2026 | 7.36 | 7.40 | 7.36 | 7.38 | 7.23 | 0.14% | 52,185 |
| Jun 25, 2026 | 7.37 | 7.39 | 7.36 | 7.37 | 7.22 | 0.55% | 66,900 |
| Jun 24, 2026 | 7.35 | 7.37 | 7.31 | 7.33 | 7.18 | - | 37,351 |
| Jun 23, 2026 | 7.24 | 7.37 | 7.24 | 7.33 | 7.18 | 0.14% | 119,167 |
| Jun 22, 2026 | 7.34 | 7.36 | 7.29 | 7.32 | 7.17 | -0.27% | 120,701 |
| Jun 18, 2026 | 7.31 | 7.38 | 7.29 | 7.34 | 7.19 | 0.55% | 155,936 |
| Jun 17, 2026 | 7.35 | 7.38 | 7.26 | 7.30 | 7.15 | -0.54% | 103,038 |
| Jun 16, 2026 | 7.32 | 7.35 | 7.31 | 7.34 | 7.19 | 0.27% | 71,469 |