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)

7.780 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 7.780 7.805 7.770 7.780 113,762 -0.01(-0.13%)
Feb 19, 2026 7.840 7.840 7.783 7.790 83,903 -0.06(-0.76%)
Feb 18, 2026 7.940 7.940 7.840 7.850 83,412 -0.08(-1.01%)
Feb 17, 2026 7.870 7.930 7.860 7.930 86,539 +0.04(+0.51%)
Feb 13, 2026 7.890 7.890 7.830 7.890 100,241 +0.00(+0.00%)
Feb 12, 2026 7.860 7.900 7.850 7.890 80,932 +0.03(+0.38%)
Feb 11, 2026 7.820 7.870 7.820 7.860 81,239 +0.04(+0.51%)
Feb 10, 2026 7.790 7.830 7.770 7.820 80,100 +0.03(+0.39%)
Feb 09, 2026 7.780 7.800 7.750 7.790 92,252 +0.03(+0.39%)
Feb 06, 2026 7.730 7.790 7.702 7.760 151,765 +0.03(+0.39%)
Feb 05, 2026 7.670 7.735 7.670 7.730 93,427 +0.02(+0.26%)
Feb 04, 2026 7.690 7.710 7.662 7.710 73,189 +0.02(+0.26%)
Feb 03, 2026 7.680 7.697 7.650 7.690 60,322 +0.01(+0.07%)
Feb 02, 2026 7.670 7.690 7.650 7.685 48,208 +0.01(+0.20%)
Jan 30, 2026 7.670 7.670 7.640 7.670 76,470 +0.00(+0.00%)
Jan 29, 2026 7.640 7.680 7.610 7.670 81,785 +0.03(+0.39%)
Jan 28, 2026 7.630 7.650 7.610 7.640 95,695 +0.01(+0.13%)
Jan 27, 2026 7.610 7.650 7.605 7.630 120,934 +0.04(+0.53%)
Jan 26, 2026 7.590 7.620 7.585 7.590 76,179 +0.02(+0.26%)
Jan 23, 2026 7.600 7.600 7.490 7.570 64,425 -0.01(-0.13%)
Jan 22, 2026 7.560 7.600 7.559 7.580 124,745 +0.04(+0.53%)
Jan 21, 2026 7.460 7.560 7.450 7.540 171,516 +0.08(+1.07%)
Jan 20, 2026 7.450 7.490 7.440 7.460 158,785 -0.01(-0.13%)
Jan 16, 2026 7.500 7.515 7.450 7.470 116,119 -0.04(-0.53%)
Jan 15, 2026 7.490 7.520 7.450 7.510 175,215 +0.04(+0.54%)
Jan 14, 2026 7.470 7.480 7.440 7.470 159,414 +0.03(+0.40%)
Jan 13, 2026 7.460 7.470 7.430 7.440 212,702 -0.03(-0.40%)
Jan 12, 2026 7.420 7.480 7.420 7.470 122,601 +0.04(+0.54%)
Jan 09, 2026 7.400 7.450 7.390 7.430 152,846 +0.01(+0.13%)
Jan 08, 2026 7.390 7.430 7.370 7.420 152,872 +0.04(+0.54%)
Jan 07, 2026 7.420 7.430 7.380 7.380 103,271 -0.04(-0.54%)
Jan 06, 2026 7.370 7.427 7.370 7.420 113,546 +0.08(+1.09%)
Jan 05, 2026 7.350 7.380 7.340 7.340 116,097 -0.03(-0.34%)
Jan 02, 2026 7.400 7.420 7.330 7.365 96,050 -0.02(-0.34%)
Dec 31, 2025 7.430 7.449 7.320 7.390 535,532 -0.06(-0.81%)
Dec 30, 2025 7.410 7.450 7.380 7.450 247,042 +0.02(+0.27%)
Dec 29, 2025 7.430 7.430 7.380 7.430 267,814 +0.00(+0.00%)
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 +0.02(+0.27%)
Dec 18, 2025 7.261 7.310 7.256 7.300 174,313 +0.03(+0.40%)
Dec 17, 2025 7.261 7.280 7.246 7.271 112,039 +0.00(+0.00%)
Dec 16, 2025 7.251 7.271 7.218 7.271 161,079 +0.03(+0.41%)
Dec 15, 2025 7.212 7.266 7.212 7.241 204,772 +0.04(+0.54%)
Dec 12, 2025 7.202 7.223 7.182 7.202 61,748 +0.00(+0.00%)
Dec 11, 2025 7.173 7.222 7.173 7.202 103,241 +0.01(+0.14%)
Dec 10, 2025 7.212 7.212 7.173 7.192 86,393 +0.00(+0.00%)
Dec 09, 2025 7.182 7.215 7.173 7.192 70,528 +0.00(+0.00%)
Dec 08, 2025 7.222 7.249 7.173 7.192 85,437 -0.03(-0.41%)
Dec 05, 2025 7.251 7.251 7.222 7.222 70,817 -0.03(-0.41%)
Dec 04, 2025 7.261 7.261 7.241 7.251 100,289 +0.01(+0.14%)
Dec 03, 2025 7.231 7.261 7.231 7.241 170,278 +0.01(+0.14%)
Dec 02, 2025 7.231 7.251 7.212 7.231 85,036 +0.02(+0.27%)
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.