Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
7.4200
+0.0600 (0.82%)
NYSE· Last Trade: May 22nd, 11:55 AM EDT
Historical Prices For Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 7.31 | 7.36 | 7.27 | 7.36 | 51,255 | 7.36 |
| 5/20/2026 | 7.25 | 7.33 | 7.19 | 7.31 | 130,277 | 7.31 |
| 5/19/2026 | 7.27 | 7.35 | 7.21 | 7.23 | 63,531 | 7.23 |
| 5/18/2026 | 7.36 | 7.38 | 7.25 | 7.29 | 33,167 | 7.29 |
| 5/15/2026 | 7.47 | 7.47 | 7.30 | 7.30 | 49,089 | 7.30 |
| 5/14/2026 | 7.48 | 7.50 | 7.45 | 7.48 | 56,393 | 7.48 |
| 5/13/2026 | 7.44 | 7.46 | 7.42 | 7.45 | 81,678 | 7.45 |
| 5/12/2026 | 7.38 | 7.43 | 7.35 | 7.43 | 97,245 | 7.43 |
| 5/11/2026 | 7.43 | 7.44 | 7.36 | 7.39 | 65,598 | 7.39 |
| 5/08/2026 | 7.41 | 7.46 | 7.35 | 7.42 | 73,071 | 7.42 |
| 5/07/2026 | 7.47 | 7.47 | 7.27 | 7.39 | 80,231 | 7.39 |
| 5/06/2026 | 7.38 | 7.49 | 7.30 | 7.42 | 108,783 | 7.42 |
| 5/05/2026 | 7.36 | 7.41 | 7.35 | 7.38 | 63,565 | 7.38 |
| 5/04/2026 | 7.43 | 7.43 | 7.33 | 7.35 | 44,895 | 7.35 |
| 5/01/2026 | 7.40 | 7.52 | 7.38 | 7.45 | 78,183 | 7.45 |
| 4/30/2026 | 7.33 | 7.38 | 7.28 | 7.38 | 106,297 | 7.38 |
| 4/29/2026 | 7.32 | 7.37 | 7.26 | 7.28 | 151,703 | 7.28 |
| 4/28/2026 | 7.39 | 7.39 | 7.34 | 7.36 | 34,804 | 7.36 |
| 4/27/2026 | 7.37 | 7.41 | 7.37 | 7.39 | 48,943 | 7.39 |
| 4/24/2026 | 7.40 | 7.42 | 7.34 | 7.37 | 92,340 | 7.37 |
| 4/23/2026 | 7.46 | 7.48 | 7.39 | 7.40 | 62,982 | 7.40 |
| 4/22/2026 | 7.44 | 7.47 | 7.44 | 7.46 | 32,204 | 7.46 |
| 4/21/2026 | 7.42 | 7.48 | 7.40 | 7.41 | 76,780 | 7.41 |
| 4/20/2026 | 7.49 | 7.53 | 7.45 | 7.45 | 37,424 | 7.45 |
| 4/17/2026 | 7.40 | 7.49 | 7.40 | 7.48 | 63,050 | 7.48 |
| 4/16/2026 | 7.44 | 7.48 | 7.41 | 7.42 | 69,643 | 7.42 |
| 4/15/2026 | 7.40 | 7.48 | 7.34 | 7.44 | 142,504 | 7.44 |
| 4/14/2026 | 7.35 | 7.44 | 7.30 | 7.44 | 71,936 | 7.44 |
| 4/13/2026 | 7.26 | 7.36 | 7.20 | 7.33 | 63,773 | 7.33 |
| 4/10/2026 | 7.24 | 7.32 | 7.24 | 7.29 | 68,678 | 7.29 |
| 4/09/2026 | 7.22 | 7.31 | 7.18 | 7.27 | 86,554 | 7.27 |
| 4/08/2026 | 7.17 | 7.24 | 7.17 | 7.22 | 105,321 | 7.22 |
| 4/07/2026 | 7.04 | 7.09 | 6.91 | 7.08 | 169,558 | 7.08 |
| 4/06/2026 | 7.04 | 7.08 | 7.02 | 7.08 | 71,308 | 7.08 |
| 4/02/2026 | 7.09 | 7.11 | 7.02 | 7.04 | 86,016 | 7.04 |
| 4/01/2026 | 7.05 | 7.14 | 7.05 | 7.10 | 103,161 | 7.10 |
| 3/31/2026 | 7.03 | 7.14 | 6.96 | 7.02 | 308,320 | 7.02 |
| 3/30/2026 | 7.16 | 7.34 | 7.09 | 7.11 | 162,187 | 6.97 |
| 3/27/2026 | 7.25 | 7.26 | 7.08 | 7.09 | 152,555 | 6.95 |
| 3/26/2026 | 7.35 | 7.40 | 7.25 | 7.25 | 90,951 | 7.11 |
| 3/25/2026 | 7.38 | 7.48 | 7.36 | 7.36 | 91,595 | 7.22 |
| 3/24/2026 | 7.37 | 7.45 | 7.32 | 7.33 | 70,400 | 7.19 |
| 3/23/2026 | 7.42 | 7.45 | 7.36 | 7.44 | 93,766 | 7.29 |
| 3/20/2026 | 7.51 | 7.53 | 7.35 | 7.35 | 101,312 | 7.21 |
| 3/19/2026 | 7.50 | 7.58 | 7.50 | 7.53 | 138,922 | 7.38 |
| 3/18/2026 | 7.65 | 7.65 | 7.54 | 7.55 | 62,607 | 7.40 |
| 3/17/2026 | 7.66 | 7.66 | 7.63 | 7.64 | 61,560 | 7.49 |
| 3/16/2026 | 7.57 | 7.62 | 7.54 | 7.62 | 66,767 | 7.47 |
| 3/13/2026 | 7.54 | 7.57 | 7.50 | 7.53 | 158,669 | 7.38 |
| 3/12/2026 | 7.50 | 7.54 | 7.44 | 7.53 | 82,087 | 7.38 |
| 3/11/2026 | 7.59 | 7.59 | 7.48 | 7.52 | 55,768 | 7.37 |
| 3/10/2026 | 7.48 | 7.57 | 7.48 | 7.55 | 56,128 | 7.40 |
| 3/09/2026 | 7.52 | 7.52 | 7.37 | 7.50 | 178,357 | 7.35 |
| 3/06/2026 | 7.56 | 7.62 | 7.47 | 7.53 | 228,225 | 7.38 |
| 3/05/2026 | 7.63 | 7.65 | 7.60 | 7.65 | 79,897 | 7.50 |
| 3/04/2026 | 7.64 | 7.71 | 7.61 | 7.61 | 152,493 | 7.46 |
| 3/03/2026 | 7.69 | 7.69 | 7.58 | 7.64 | 77,111 | 7.49 |
| 3/02/2026 | 7.71 | 7.74 | 7.68 | 7.72 | 66,559 | 7.57 |
| 2/27/2026 | 7.75 | 7.77 | 7.72 | 7.73 | 52,877 | 7.58 |
| 2/26/2026 | 7.76 | 7.77 | 7.73 | 7.73 | 48,071 | 7.58 |
| 2/25/2026 | 7.74 | 7.75 | 7.72 | 7.75 | 119,838 | 7.60 |
| 2/24/2026 | 7.72 | 7.74 | 7.70 | 7.72 | 114,775 | 7.57 |
| 2/23/2026 | 7.77 | 7.81 | 7.70 | 7.75 | 187,345 | 7.59 |