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)

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 7.570 7.575 7.480 7.510 182,991 -0.03(-0.40%)
Sep 25, 2025 7.560 7.560 7.510 7.540 49,875 +0.00(+0.00%)
Sep 24, 2025 7.630 7.640 7.520 7.540 93,315 -0.06(-0.79%)
Sep 23, 2025 7.600 7.665 7.580 7.600 100,380 +0.02(+0.26%)
Sep 22, 2025 7.650 7.661 7.580 7.580 86,399 -0.07(-0.92%)
Sep 19, 2025 7.630 7.670 7.630 7.650 66,928 +0.03(+0.39%)
Sep 18, 2025 7.660 7.688 7.620 7.620 78,286 -0.02(-0.26%)
Sep 17, 2025 7.640 7.670 7.630 7.640 82,680 +0.00(+0.00%)
Sep 16, 2025 7.550 7.640 7.540 7.640 201,347 +0.11(+1.46%)
Sep 15, 2025 7.520 7.550 7.510 7.530 152,253 +0.01(+0.13%)
Sep 12, 2025 7.540 7.540 7.470 7.520 123,236 +0.00(+0.00%)
Sep 11, 2025 7.550 7.570 7.520 7.520 111,877 -0.02(-0.27%)
Sep 10, 2025 7.550 7.570 7.540 7.540 80,203 +0.01(+0.13%)
Sep 09, 2025 7.560 7.580 7.510 7.530 116,507 -0.02(-0.26%)
Sep 08, 2025 7.530 7.570 7.520 7.550 143,553 +0.02(+0.27%)
Sep 05, 2025 7.490 7.550 7.490 7.530 116,409 +0.05(+0.67%)
Sep 04, 2025 7.460 7.490 7.460 7.480 130,632 +0.02(+0.27%)
Sep 03, 2025 7.440 7.475 7.440 7.460 130,185 -0.01(-0.13%)
Sep 02, 2025 7.450 7.500 7.420 7.470 152,162 -0.05(-0.66%)
Aug 29, 2025 7.490 7.540 7.470 7.520 106,706 +0.01(+0.13%)
Aug 28, 2025 7.500 7.510 7.460 7.510 69,346 +0.03(+0.40%)
Aug 27, 2025 7.500 7.508 7.470 7.480 58,675 -0.03(-0.40%)
Aug 26, 2025 7.490 7.540 7.470 7.510 156,037 +0.03(+0.40%)
Aug 25, 2025 7.430 7.500 7.420 7.480 162,367 +0.03(+0.34%)
Aug 22, 2025 7.410 7.470 7.400 7.455 111,938 +0.05(+0.74%)
Aug 21, 2025 7.440 7.469 7.400 7.400 88,986 -0.04(-0.54%)
Aug 20, 2025 7.470 7.480 7.420 7.440 131,588 -0.02(-0.27%)
Aug 19, 2025 7.440 7.470 7.430 7.460 95,510 +0.02(+0.27%)
Aug 18, 2025 7.420 7.475 7.420 7.440 90,495 +0.01(+0.13%)
Aug 15, 2025 7.430 7.470 7.410 7.430 114,907 +0.02(+0.27%)
Aug 14, 2025 7.460 7.461 7.400 7.410 132,819 -0.04(-0.54%)
Aug 13, 2025 7.470 7.490 7.440 7.450 113,328 +0.00(+0.00%)
Aug 12, 2025 7.450 7.470 7.420 7.450 119,927 +0.00(+0.00%)
Aug 11, 2025 7.450 7.465 7.420 7.450 86,922 +0.00(+0.00%)
Aug 08, 2025 7.450 7.470 7.440 7.450 86,152 +0.03(+0.40%)
Aug 07, 2025 7.400 7.440 7.400 7.420 78,892 +0.02(+0.22%)
Aug 06, 2025 7.400 7.433 7.390 7.404 80,548 +0.00(+0.05%)
Aug 05, 2025 7.400 7.440 7.400 7.400 76,116 -0.02(-0.27%)
Aug 04, 2025 7.450 7.476 7.420 7.420 103,154 -0.03(-0.40%)
Aug 01, 2025 7.460 7.480 7.430 7.450 50,203 +0.00(+0.00%)
Jul 31, 2025 7.470 7.481 7.440 7.450 62,947 -0.01(-0.13%)
Jul 30, 2025 7.490 7.517 7.410 7.460 128,860 -0.03(-0.40%)
Jul 29, 2025 7.490 7.530 7.480 7.490 77,966 -0.02(-0.27%)
Jul 28, 2025 7.490 7.510 7.460 7.510 76,145 +0.00(+0.00%)
Jul 25, 2025 7.520 7.550 7.480 7.510 64,874 +0.03(+0.40%)
Jul 24, 2025 7.450 7.540 7.450 7.480 100,831 -0.02(-0.27%)
Jul 23, 2025 7.540 7.560 7.500 7.500 173,552 -0.07(-0.92%)
Jul 22, 2025 7.510 7.570 7.450 7.570 105,160 +0.07(+0.93%)
Jul 21, 2025 7.500 7.560 7.457 7.500 71,296 -0.03(-0.40%)
Jul 18, 2025 7.500 7.530 7.490 7.530 77,417 +0.03(+0.40%)
Jul 17, 2025 7.540 7.564 7.500 7.500 62,135 -0.07(-0.86%)
Jul 16, 2025 7.530 7.590 7.530 7.565 84,706 +0.03(+0.33%)
Jul 15, 2025 7.660 7.670 7.540 7.540 101,404 -0.10(-1.31%)
Jul 14, 2025 7.530 7.640 7.530 7.640 109,906 +0.07(+0.92%)
Jul 11, 2025 7.650 7.679 7.520 7.570 89,319 -0.07(-0.92%)
Jul 10, 2025 7.650 7.670 7.630 7.640 59,462 -0.03(-0.39%)
Jul 09, 2025 7.630 7.710 7.630 7.670 42,250 +0.06(+0.79%)
Jul 08, 2025 7.670 7.700 7.600 7.610 58,192 -0.06(-0.78%)
Jul 07, 2025 7.710 7.719 7.630 7.670 87,477 -0.07(-0.84%)
Jul 03, 2025 7.710 7.740 7.700 7.735 32,141 +0.03(+0.32%)
Jul 02, 2025 7.710 7.750 7.700 7.710 53,678 -0.03(-0.39%)
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 following
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.