Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Morgan Stanley Emerging Markets Debt Fund, Inc. (NY: MSD ) 7.520 +0.010 (+0.13%) Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 12, 2024 7.530 7.580 7.510 7.520 115,473 +0.01(+0.13%) Jul 11, 2024 7.520 7.530 7.467 7.510 83,295 +0.02(+0.27%) Jul 10, 2024 7.490 7.550 7.470 7.490 113,452 +0.02(+0.27%) Jul 09, 2024 7.450 7.490 7.425 7.470 97,121 +0.05(+0.67%) Jul 08, 2024 7.450 7.460 7.400 7.420 59,976 -0.01(-0.13%) Jul 05, 2024 7.440 7.490 7.425 7.430 116,956 +0.02(+0.27%) Jul 03, 2024 7.390 7.410 7.390 7.410 48,623 +0.06(+0.82%) Jul 02, 2024 7.330 7.350 7.300 7.350 115,812 +0.02(+0.27%) Jul 01, 2024 7.340 7.360 7.320 7.330 47,856 -0.01(-0.14%) Jun 28, 2024 7.410 7.410 7.340 7.340 117,808 +0.03(+0.41%) Jun 27, 2024 7.300 7.329 7.281 7.310 125,424 +0.03(+0.40%) Jun 26, 2024 7.271 7.281 7.242 7.281 71,042 +0.02(+0.27%) Jun 25, 2024 7.271 7.329 7.252 7.261 160,493 +0.01(+0.13%) Jun 24, 2024 7.252 7.266 7.232 7.252 94,315 +0.00(+0.06%) Jun 21, 2024 7.223 7.252 7.213 7.248 82,365 +0.02(+0.35%) Jun 20, 2024 7.184 7.223 7.176 7.223 51,905 +0.02(+0.27%) Jun 18, 2024 7.174 7.208 7.150 7.203 41,425 +0.05(+0.68%) Jun 17, 2024 7.135 7.184 7.135 7.155 75,674 -0.01(-0.14%) Jun 14, 2024 7.213 7.223 7.145 7.164 49,416 -0.06(-0.81%) Jun 13, 2024 7.213 7.233 7.205 7.223 55,558 +0.02(+0.27%) Jun 12, 2024 7.184 7.252 7.169 7.203 120,762 +0.05(+0.66%) Jun 11, 2024 7.096 7.174 7.096 7.156 107,591 +0.05(+0.70%) Jun 10, 2024 7.077 7.106 7.053 7.106 142,922 +0.03(+0.41%) Jun 07, 2024 7.028 7.087 7.028 7.077 73,770 +0.07(+0.96%) Jun 06, 2024 7.087 7.096 6.999 7.010 30,247 -0.08(-1.08%) Jun 05, 2024 7.058 7.106 7.038 7.087 70,286 +0.05(+0.76%) Jun 04, 2024 6.951 7.087 6.951 7.033 68,057 +0.08(+1.19%) Jun 03, 2024 6.961 6.961 6.931 6.951 35,512 +0.00(+0.00%) May 31, 2024 6.931 6.956 6.902 6.951 74,053 +0.02(+0.29%) May 30, 2024 6.883 6.941 6.883 6.930 68,195 +0.09(+1.26%) May 29, 2024 6.941 6.941 6.839 6.844 73,211 -0.09(-1.26%) May 28, 2024 6.951 6.989 6.912 6.931 68,103 -0.02(-0.28%) May 24, 2024 6.922 6.970 6.922 6.951 61,842 +0.02(+0.28%) May 23, 2024 7.019 7.019 6.931 6.931 80,599 -0.04(-0.56%) May 22, 2024 6.951 7.014 6.951 6.970 92,013 -0.02(-0.28%) May 21, 2024 6.951 6.995 6.951 6.990 63,921 +0.04(+0.56%) May 20, 2024 6.941 6.951 6.931 6.951 29,353 +0.02(+0.28%) May 17, 2024 6.941 6.951 6.902 6.931 75,059 -0.02(-0.28%) May 16, 2024 6.951 6.990 6.941 6.951 49,787 -0.03(-0.42%) May 15, 2024 6.941 6.980 6.912 6.980 84,858 +0.07(+0.98%) May 14, 2024 6.902 6.931 6.888 6.912 72,220 +0.04(+0.56%) May 13, 2024 6.922 6.922 6.873 6.873 70,795 -0.01(-0.14%) May 10, 2024 6.902 6.927 6.863 6.883 68,225 -0.02(-0.28%) May 09, 2024 6.931 6.931 6.883 6.902 88,485 -0.01(-0.14%) May 08, 2024 6.961 6.961 6.893 6.912 65,140 -0.02(-0.28%) May 07, 2024 6.922 6.961 6.912 6.931 84,032 +0.00(+0.00%) May 06, 2024 6.970 7.009 6.902 6.931 68,127 -0.01(-0.14%) May 03, 2024 6.912 6.961 6.912 6.941 27,820 +0.04(+0.56%) May 02, 2024 6.834 6.902 6.834 6.902 29,180 +0.07(+0.99%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.