ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Morgan Stanley Emerging Markets Debt Fund, Inc. (NY:MSD)

7.430 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 7.440 7.440 7.405 7.430 75,715 -0.01(-0.13%)
Dec 24, 2025 7.430 7.440 7.380 7.440 62,018 +0.01(+0.13%)
Dec 23, 2025 7.390 7.440 7.360 7.430 87,185 +0.06(+0.81%)
Dec 22, 2025 7.320 7.390 7.301 7.370 104,828 +0.05(+0.68%)
Dec 19, 2025 7.320 7.320 7.270 7.320 164,594 -0.13(-1.74%)
Dec 18, 2025 7.410 7.460 7.405 7.450 170,804 +0.03(+0.40%)
Dec 17, 2025 7.410 7.430 7.395 7.420 109,784 +0.00(+0.00%)
Dec 16, 2025 7.400 7.420 7.366 7.420 157,836 +0.03(+0.41%)
Dec 15, 2025 7.360 7.415 7.360 7.390 200,650 +0.04(+0.54%)
Dec 12, 2025 7.350 7.371 7.330 7.350 60,505 +0.00(+0.00%)
Dec 11, 2025 7.320 7.370 7.320 7.350 101,163 +0.01(+0.14%)
Dec 10, 2025 7.360 7.360 7.320 7.340 84,654 +0.00(+0.00%)
Dec 09, 2025 7.330 7.363 7.320 7.340 69,108 +0.00(+0.00%)
Dec 08, 2025 7.370 7.398 7.320 7.340 83,717 -0.03(-0.41%)
Dec 05, 2025 7.400 7.400 7.370 7.370 69,392 -0.03(-0.41%)
Dec 04, 2025 7.410 7.410 7.390 7.400 98,270 +0.01(+0.14%)
Dec 03, 2025 7.380 7.410 7.380 7.390 166,850 +0.01(+0.14%)
Dec 02, 2025 7.380 7.400 7.360 7.380 83,324 +0.02(+0.27%)
Dec 01, 2025 7.350 7.393 7.350 7.360 51,099 -0.04(-0.61%)
Nov 28, 2025 7.370 7.410 7.357 7.405 63,722 +0.04(+0.61%)
Nov 26, 2025 7.350 7.370 7.320 7.360 47,292 -0.01(-0.14%)
Nov 25, 2025 7.300 7.380 7.290 7.370 123,602 +0.10(+1.38%)
Nov 24, 2025 7.300 7.300 7.270 7.270 114,964 +0.00(+0.00%)
Nov 21, 2025 7.260 7.290 7.250 7.270 93,626 +0.03(+0.41%)
Nov 20, 2025 7.290 7.290 7.240 7.240 116,891 -0.02(-0.28%)
Nov 19, 2025 7.270 7.290 7.260 7.260 78,699 -0.02(-0.27%)
Nov 18, 2025 7.320 7.320 7.260 7.280 90,127 -0.04(-0.55%)
Nov 17, 2025 7.290 7.320 7.220 7.320 183,606 +0.04(+0.55%)
Nov 14, 2025 7.270 7.300 7.248 7.280 92,584 +0.00(+0.00%)
Nov 13, 2025 7.290 7.330 7.260 7.280 134,831 -0.02(-0.27%)
Nov 12, 2025 7.330 7.330 7.300 7.300 77,873 -0.01(-0.14%)
Nov 11, 2025 7.310 7.330 7.298 7.310 66,384 -0.03(-0.41%)
Nov 10, 2025 7.300 7.340 7.269 7.340 106,665 +0.08(+1.10%)
Nov 07, 2025 7.260 7.300 7.240 7.260 117,341 -0.03(-0.41%)
Nov 06, 2025 7.310 7.330 7.260 7.290 128,266 +0.00(+0.00%)
Nov 05, 2025 7.280 7.350 7.277 7.290 129,600 -0.02(-0.27%)
Nov 04, 2025 7.350 7.400 7.260 7.310 137,179 -0.03(-0.41%)
Nov 03, 2025 7.400 7.415 7.320 7.340 188,981 -0.05(-0.68%)
Oct 31, 2025 7.410 7.460 7.350 7.390 156,143 +0.01(+0.14%)
Oct 30, 2025 7.440 7.455 7.370 7.380 70,040 -0.05(-0.67%)
Oct 29, 2025 7.460 7.480 7.420 7.430 150,026 -0.05(-0.67%)
Oct 28, 2025 7.470 7.480 7.440 7.480 64,748 +0.03(+0.40%)
Oct 27, 2025 7.460 7.480 7.440 7.450 73,736 +0.02(+0.27%)
Oct 24, 2025 7.490 7.490 7.430 7.430 78,054 -0.06(-0.80%)
Oct 23, 2025 7.510 7.510 7.430 7.490 122,879 +0.00(+0.00%)
Oct 22, 2025 7.450 7.500 7.363 7.490 73,718 +0.06(+0.81%)
Oct 21, 2025 7.330 7.460 7.330 7.430 82,059 +0.10(+1.36%)
Oct 20, 2025 7.300 7.340 7.260 7.330 97,590 +0.03(+0.41%)
Oct 17, 2025 7.250 7.300 7.230 7.300 98,192 +0.07(+0.97%)
Oct 16, 2025 7.310 7.330 7.220 7.230 96,126 -0.06(-0.82%)
Oct 15, 2025 7.310 7.340 7.270 7.290 141,558 +0.01(+0.14%)
Oct 14, 2025 7.270 7.280 7.230 7.280 89,317 +0.02(+0.28%)
Oct 13, 2025 7.250 7.290 7.250 7.260 72,848 +0.02(+0.28%)
Oct 10, 2025 7.330 7.332 7.240 7.240 138,096 -0.07(-0.96%)
Oct 09, 2025 7.340 7.360 7.290 7.310 187,927 -0.05(-0.68%)
Oct 08, 2025 7.380 7.330 7.360 95,974 +0.01(+0.14%)
Oct 07, 2025 7.380 7.430 7.340 7.350 103,802 -0.02(-0.27%)
Oct 06, 2025 7.390 7.390 7.330 7.370 84,163 -0.02(-0.27%)
Oct 03, 2025 7.320 7.390 7.320 7.390 150,130 +0.06(+0.82%)
Oct 02, 2025 7.350 7.370 7.320 7.330 108,358 -0.06(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.