Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock (MSD)
6.7400
-0.0750 (-1.10%)
NYSE · Last Trade: Sep 30th, 11:29 PM EDT
Historical Prices For Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock (MSD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 6.84 | 6.87 | 6.74 | 6.74 | 134,951 | 6.74 |
| 9/29/2026 | 6.88 | 6.97 | 6.85 | 6.96 | 64,140 | 6.82 |
| 9/28/2026 | 6.94 | 7.00 | 6.82 | 6.88 | 56,215 | 6.74 |
| 9/25/2026 | 6.98 | 7.00 | 6.93 | 7.00 | 87,831 | 6.85 |
| 9/24/2026 | 6.88 | 6.99 | 6.86 | 6.95 | 207,508 | 6.81 |
| 9/23/2026 | 7.09 | 7.12 | 6.75 | 6.91 | 376,044 | 6.77 |
| 9/22/2026 | 7.12 | 7.16 | 7.07 | 7.11 | 73,810 | 6.96 |
| 9/21/2026 | 7.10 | 7.14 | 7.06 | 7.13 | 80,045 | 6.98 |
| 9/18/2026 | 7.12 | 7.14 | 7.08 | 7.09 | 30,560 | 6.94 |
| 9/17/2026 | 7.11 | 7.23 | 7.11 | 7.13 | 37,668 | 6.98 |
| 9/16/2026 | 7.10 | 7.14 | 7.05 | 7.08 | 81,040 | 6.93 |
| 9/15/2026 | 7.09 | 7.19 | 7.05 | 7.06 | 107,471 | 6.91 |
| 9/14/2026 | 7.17 | 7.18 | 7.06 | 7.09 | 134,042 | 6.94 |
| 9/11/2026 | 7.23 | 7.24 | 7.16 | 7.17 | 31,257 | 7.02 |
| 9/10/2026 | 7.23 | 7.24 | 7.17 | 7.17 | 43,133 | 7.02 |
| 9/09/2026 | 7.25 | 7.27 | 7.23 | 7.23 | 60,739 | 7.08 |
| 9/08/2026 | 7.25 | 7.29 | 7.25 | 7.27 | 51,355 | 7.12 |
| 9/04/2026 | 7.27 | 7.29 | 7.25 | 7.26 | 45,712 | 7.11 |
| 9/03/2026 | 7.29 | 7.29 | 7.27 | 7.29 | 56,381 | 7.14 |
| 9/02/2026 | 7.26 | 7.28 | 7.26 | 7.26 | 35,588 | 7.11 |
| 9/01/2026 | 7.31 | 7.31 | 7.26 | 7.26 | 43,035 | 7.11 |
| 8/31/2026 | 7.31 | 7.33 | 7.29 | 7.29 | 41,488 | 7.14 |
| 8/28/2026 | 7.31 | 7.34 | 7.24 | 7.29 | 32,579 | 7.14 |
| 8/27/2026 | 7.29 | 7.33 | 7.28 | 7.28 | 30,591 | 7.13 |
| 8/26/2026 | 7.33 | 7.45 | 7.25 | 7.26 | 54,931 | 7.11 |
| 8/25/2026 | 7.28 | 7.33 | 7.26 | 7.33 | 86,741 | 7.18 |
| 8/24/2026 | 7.28 | 7.28 | 7.24 | 7.25 | 31,766 | 7.10 |
| 8/21/2026 | 7.26 | 7.29 | 7.25 | 7.28 | 53,673 | 7.13 |
| 8/20/2026 | 7.26 | 7.29 | 7.23 | 7.23 | 29,907 | 7.08 |
| 8/19/2026 | 7.28 | 7.33 | 7.28 | 7.28 | 34,976 | 7.13 |
| 8/18/2026 | 7.28 | 7.30 | 7.24 | 7.26 | 41,821 | 7.11 |
| 8/17/2026 | 7.33 | 7.33 | 7.27 | 7.28 | 47,505 | 7.13 |
| 8/14/2026 | 7.34 | 7.34 | 7.30 | 7.32 | 27,639 | 7.17 |
| 8/13/2026 | 7.33 | 7.34 | 7.30 | 7.32 | 43,541 | 7.17 |
| 8/12/2026 | 7.35 | 7.35 | 7.28 | 7.29 | 46,658 | 7.14 |
| 8/11/2026 | 7.32 | 7.34 | 7.29 | 7.31 | 38,959 | 7.16 |
| 8/10/2026 | 7.34 | 7.35 | 7.30 | 7.33 | 51,118 | 7.18 |
| 8/07/2026 | 7.33 | 7.35 | 7.31 | 7.33 | 49,686 | 7.18 |
| 8/06/2026 | 7.35 | 7.35 | 7.29 | 7.31 | 61,661 | 7.16 |
| 8/05/2026 | 7.30 | 7.35 | 7.30 | 7.33 | 28,636 | 7.18 |
| 8/04/2026 | 7.30 | 7.30 | 7.28 | 7.29 | 28,071 | 7.14 |
| 8/03/2026 | 7.27 | 7.31 | 7.26 | 7.29 | 27,897 | 7.14 |
| 7/31/2026 | 7.27 | 7.28 | 7.22 | 7.24 | 14,151 | 7.09 |
| 7/30/2026 | 7.27 | 7.29 | 7.23 | 7.27 | 48,379 | 7.12 |
| 7/29/2026 | 7.33 | 7.33 | 7.22 | 7.22 | 64,048 | 7.07 |
| 7/28/2026 | 7.28 | 7.33 | 7.28 | 7.33 | 81,491 | 7.18 |
| 7/27/2026 | 7.30 | 7.31 | 7.24 | 7.26 | 57,277 | 7.11 |
| 7/24/2026 | 7.29 | 7.30 | 7.25 | 7.27 | 56,412 | 7.12 |
| 7/23/2026 | 7.33 | 7.33 | 7.24 | 7.26 | 45,453 | 7.11 |
| 7/22/2026 | 7.35 | 7.36 | 7.30 | 7.32 | 79,410 | 7.17 |
| 7/21/2026 | 7.32 | 7.36 | 7.32 | 7.34 | 112,172 | 7.19 |
| 7/20/2026 | 7.31 | 7.35 | 7.28 | 7.33 | 74,521 | 7.18 |
| 7/17/2026 | 7.29 | 7.30 | 7.26 | 7.30 | 37,572 | 7.15 |
| 7/16/2026 | 7.28 | 7.31 | 7.27 | 7.30 | 49,080 | 7.15 |
| 7/15/2026 | 7.32 | 7.36 | 7.26 | 7.29 | 159,117 | 7.14 |
| 7/14/2026 | 7.32 | 7.34 | 7.29 | 7.31 | 79,108 | 7.16 |
| 7/13/2026 | 7.32 | 7.32 | 7.27 | 7.27 | 57,638 | 7.12 |
| 7/10/2026 | 7.31 | 7.31 | 7.28 | 7.30 | 45,354 | 7.15 |
| 7/09/2026 | 7.35 | 7.37 | 7.30 | 7.31 | 76,766 | 7.16 |
| 7/08/2026 | 7.33 | 7.33 | 7.26 | 7.31 | 79,852 | 7.16 |
| 7/07/2026 | 7.31 | 7.33 | 7.24 | 7.32 | 114,334 | 7.17 |
| 7/06/2026 | 7.30 | 7.35 | 7.24 | 7.28 | 80,313 | 7.13 |
| 7/02/2026 | 7.30 | 7.30 | 7.28 | 7.28 | 70,470 | 7.13 |
| 7/01/2026 | 7.28 | 7.30 | 7.24 | 7.28 | 92,956 | 7.13 |