Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
7.3000
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:21 AM EDT
Historical Prices For Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 7.28 | 7.31 | 7.22 | 7.30 | 325,008 | 7.30 |
| 6/29/2026 | 7.35 | 7.42 | 7.35 | 7.39 | 127,937 | 7.24 |
| 6/26/2026 | 7.36 | 7.40 | 7.36 | 7.38 | 52,185 | 7.23 |
| 6/25/2026 | 7.37 | 7.39 | 7.36 | 7.37 | 66,901 | 7.22 |
| 6/24/2026 | 7.35 | 7.37 | 7.31 | 7.33 | 37,352 | 7.18 |
| 6/23/2026 | 7.24 | 7.37 | 7.24 | 7.33 | 119,167 | 7.18 |
| 6/22/2026 | 7.34 | 7.36 | 7.29 | 7.32 | 120,702 | 7.17 |
| 6/18/2026 | 7.31 | 7.38 | 7.29 | 7.34 | 165,737 | 7.19 |
| 6/17/2026 | 7.35 | 7.38 | 7.26 | 7.30 | 103,038 | 7.15 |
| 6/16/2026 | 7.32 | 7.34 | 7.31 | 7.34 | 71,469 | 7.19 |
| 6/15/2026 | 7.27 | 7.34 | 7.27 | 7.32 | 78,961 | 7.17 |
| 6/12/2026 | 7.23 | 7.28 | 7.23 | 7.26 | 73,983 | 7.11 |
| 6/11/2026 | 7.25 | 7.28 | 7.21 | 7.26 | 73,322 | 7.11 |
| 6/10/2026 | 7.25 | 7.26 | 7.18 | 7.21 | 113,395 | 7.06 |
| 6/09/2026 | 7.25 | 7.27 | 7.21 | 7.23 | 115,372 | 7.08 |
| 6/08/2026 | 7.23 | 7.25 | 7.22 | 7.23 | 92,049 | 7.08 |
| 6/05/2026 | 7.24 | 7.28 | 7.17 | 7.19 | 100,117 | 7.04 |
| 6/04/2026 | 7.20 | 7.31 | 7.20 | 7.23 | 150,313 | 7.08 |
| 6/03/2026 | 7.30 | 7.30 | 7.20 | 7.20 | 154,426 | 7.05 |
| 6/02/2026 | 7.26 | 7.37 | 7.26 | 7.28 | 138,147 | 7.13 |
| 6/01/2026 | 7.34 | 7.38 | 7.24 | 7.25 | 123,004 | 7.10 |
| 5/29/2026 | 7.34 | 7.42 | 7.32 | 7.34 | 110,329 | 7.19 |
| 5/28/2026 | 7.36 | 7.41 | 7.33 | 7.34 | 285,651 | 7.19 |
| 5/27/2026 | 7.36 | 7.43 | 7.34 | 7.35 | 143,273 | 7.20 |
| 5/26/2026 | 7.33 | 7.46 | 7.28 | 7.38 | 97,891 | 7.23 |
| 5/22/2026 | 7.40 | 7.44 | 7.33 | 7.35 | 30,396 | 7.20 |
| 5/21/2026 | 7.31 | 7.36 | 7.27 | 7.36 | 51,255 | 7.21 |
| 5/20/2026 | 7.25 | 7.33 | 7.19 | 7.31 | 130,277 | 7.16 |
| 5/19/2026 | 7.27 | 7.35 | 7.21 | 7.23 | 63,531 | 7.08 |
| 5/18/2026 | 7.36 | 7.38 | 7.25 | 7.29 | 33,167 | 7.14 |
| 5/15/2026 | 7.47 | 7.47 | 7.30 | 7.30 | 49,089 | 7.15 |
| 5/14/2026 | 7.48 | 7.50 | 7.45 | 7.48 | 56,393 | 7.33 |
| 5/13/2026 | 7.44 | 7.46 | 7.42 | 7.45 | 81,678 | 7.30 |
| 5/12/2026 | 7.38 | 7.43 | 7.35 | 7.43 | 97,245 | 7.28 |
| 5/11/2026 | 7.43 | 7.44 | 7.36 | 7.39 | 65,598 | 7.24 |
| 5/08/2026 | 7.41 | 7.46 | 7.35 | 7.42 | 73,071 | 7.26 |
| 5/07/2026 | 7.47 | 7.47 | 7.27 | 7.39 | 80,231 | 7.24 |
| 5/06/2026 | 7.38 | 7.49 | 7.30 | 7.42 | 108,783 | 7.27 |
| 5/05/2026 | 7.36 | 7.41 | 7.35 | 7.38 | 63,565 | 7.23 |
| 5/04/2026 | 7.43 | 7.43 | 7.33 | 7.35 | 44,895 | 7.20 |
| 5/01/2026 | 7.40 | 7.52 | 7.38 | 7.45 | 78,183 | 7.30 |
| 4/30/2026 | 7.33 | 7.38 | 7.28 | 7.38 | 106,297 | 7.23 |
| 4/29/2026 | 7.32 | 7.37 | 7.26 | 7.28 | 151,703 | 7.13 |
| 4/28/2026 | 7.39 | 7.39 | 7.34 | 7.36 | 34,804 | 7.21 |
| 4/27/2026 | 7.37 | 7.41 | 7.37 | 7.39 | 48,943 | 7.24 |
| 4/24/2026 | 7.40 | 7.42 | 7.34 | 7.37 | 92,340 | 7.22 |
| 4/23/2026 | 7.46 | 7.48 | 7.39 | 7.40 | 62,982 | 7.25 |
| 4/22/2026 | 7.44 | 7.47 | 7.44 | 7.46 | 32,204 | 7.31 |
| 4/21/2026 | 7.42 | 7.48 | 7.40 | 7.41 | 76,780 | 7.26 |
| 4/20/2026 | 7.49 | 7.53 | 7.45 | 7.45 | 37,424 | 7.30 |
| 4/17/2026 | 7.40 | 7.49 | 7.40 | 7.48 | 63,050 | 7.33 |
| 4/16/2026 | 7.44 | 7.48 | 7.41 | 7.42 | 69,643 | 7.27 |
| 4/15/2026 | 7.40 | 7.48 | 7.34 | 7.44 | 142,504 | 7.29 |
| 4/14/2026 | 7.35 | 7.44 | 7.30 | 7.44 | 71,936 | 7.29 |
| 4/13/2026 | 7.26 | 7.36 | 7.20 | 7.33 | 63,773 | 7.18 |
| 4/10/2026 | 7.24 | 7.32 | 7.24 | 7.29 | 68,678 | 7.14 |
| 4/09/2026 | 7.22 | 7.31 | 7.18 | 7.27 | 86,554 | 7.12 |
| 4/08/2026 | 7.17 | 7.24 | 7.17 | 7.22 | 105,321 | 7.07 |
| 4/07/2026 | 7.04 | 7.09 | 6.91 | 7.08 | 169,558 | 6.94 |
| 4/06/2026 | 7.04 | 7.08 | 7.02 | 7.08 | 71,308 | 6.94 |
| 4/02/2026 | 7.09 | 7.11 | 7.02 | 7.04 | 86,016 | 6.90 |
| 4/01/2026 | 7.05 | 7.14 | 7.05 | 7.10 | 103,161 | 6.96 |