Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
7.3900
+0.0100 (0.14%)
NYSE · Last Trade: Nov 1st, 3:50 PM EDT
Historical Prices For Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 7.41 | 7.46 | 7.35 | 7.39 | 156,143 | 7.39 |
| 10/30/2025 | 7.44 | 7.46 | 7.37 | 7.38 | 70,040 | 7.38 |
| 10/29/2025 | 7.46 | 7.48 | 7.42 | 7.43 | 150,026 | 7.43 |
| 10/28/2025 | 7.47 | 7.48 | 7.44 | 7.48 | 64,748 | 7.48 |
| 10/27/2025 | 7.46 | 7.48 | 7.44 | 7.45 | 73,736 | 7.45 |
| 10/24/2025 | 7.49 | 7.49 | 7.43 | 7.43 | 78,054 | 7.43 |
| 10/23/2025 | 7.51 | 7.51 | 7.43 | 7.49 | 122,879 | 7.49 |
| 10/22/2025 | 7.45 | 7.50 | 7.36 | 7.49 | 73,718 | 7.49 |
| 10/21/2025 | 7.33 | 7.46 | 7.33 | 7.43 | 82,059 | 7.43 |
| 10/20/2025 | 7.30 | 7.34 | 7.26 | 7.33 | 97,590 | 7.33 |
| 10/17/2025 | 7.25 | 7.30 | 7.23 | 7.30 | 98,192 | 7.30 |
| 10/16/2025 | 7.31 | 7.33 | 7.22 | 7.23 | 96,126 | 7.23 |
| 10/15/2025 | 7.31 | 7.34 | 7.27 | 7.29 | 141,558 | 7.29 |
| 10/14/2025 | 7.27 | 7.28 | 7.23 | 7.28 | 89,317 | 7.28 |
| 10/13/2025 | 7.25 | 7.29 | 7.25 | 7.26 | 72,848 | 7.26 |
| 10/10/2025 | 7.33 | 7.33 | 7.24 | 7.24 | 138,096 | 7.24 |
| 10/09/2025 | 7.34 | 7.36 | 7.29 | 7.31 | 187,927 | 7.31 |
| 10/08/2025 | 7.38 | 0.00 | 7.33 | 7.36 | 95,974 | 7.36 |
| 10/07/2025 | 7.38 | 7.43 | 7.34 | 7.35 | 103,802 | 7.35 |
| 10/06/2025 | 7.39 | 7.39 | 7.33 | 7.37 | 84,163 | 7.37 |
| 10/03/2025 | 7.32 | 7.39 | 7.32 | 7.39 | 150,130 | 7.39 |
| 10/02/2025 | 7.35 | 7.37 | 7.32 | 7.33 | 108,358 | 7.33 |
| 10/01/2025 | 7.36 | 7.39 | 7.35 | 7.39 | 75,951 | 7.39 |
| 9/30/2025 | 7.35 | 7.38 | 7.29 | 7.37 | 228,145 | 7.37 |
| 9/29/2025 | 7.50 | 7.54 | 7.48 | 7.49 | 113,911 | 7.32 |
| 9/26/2025 | 7.57 | 7.57 | 7.48 | 7.51 | 182,991 | 7.34 |
| 9/25/2025 | 7.56 | 7.56 | 7.51 | 7.54 | 49,875 | 7.37 |
| 9/24/2025 | 7.63 | 7.64 | 7.52 | 7.54 | 93,315 | 7.37 |
| 9/23/2025 | 7.60 | 7.67 | 7.58 | 7.60 | 100,380 | 7.43 |
| 9/22/2025 | 7.65 | 7.66 | 7.58 | 7.58 | 86,399 | 7.41 |
| 9/19/2025 | 7.63 | 7.67 | 7.63 | 7.65 | 66,928 | 7.48 |
| 9/18/2025 | 7.66 | 7.69 | 7.62 | 7.62 | 78,286 | 7.45 |
| 9/17/2025 | 7.64 | 7.67 | 7.63 | 7.64 | 82,680 | 7.47 |
| 9/16/2025 | 7.55 | 7.64 | 7.54 | 7.64 | 201,347 | 7.47 |
| 9/15/2025 | 7.52 | 7.55 | 7.51 | 7.53 | 152,253 | 7.36 |
| 9/12/2025 | 7.54 | 7.54 | 7.47 | 7.52 | 123,236 | 7.35 |
| 9/11/2025 | 7.55 | 7.57 | 7.52 | 7.52 | 111,877 | 7.35 |
| 9/10/2025 | 7.55 | 7.57 | 7.54 | 7.54 | 80,203 | 7.37 |
| 9/09/2025 | 7.56 | 7.58 | 7.51 | 7.53 | 116,507 | 7.36 |
| 9/08/2025 | 7.53 | 7.57 | 7.52 | 7.55 | 143,553 | 7.38 |
| 9/05/2025 | 7.49 | 7.55 | 7.49 | 7.53 | 116,409 | 7.36 |
| 9/04/2025 | 7.46 | 7.49 | 7.46 | 7.48 | 130,632 | 7.31 |
| 9/03/2025 | 7.44 | 7.47 | 7.44 | 7.46 | 130,185 | 7.29 |
| 9/02/2025 | 7.45 | 7.50 | 7.42 | 7.47 | 152,162 | 7.30 |
| 8/29/2025 | 7.49 | 7.54 | 7.47 | 7.52 | 106,706 | 7.35 |
| 8/28/2025 | 7.50 | 7.51 | 7.46 | 7.51 | 69,346 | 7.34 |
| 8/27/2025 | 7.50 | 7.51 | 7.47 | 7.48 | 58,675 | 7.31 |
| 8/26/2025 | 7.49 | 7.54 | 7.47 | 7.51 | 156,037 | 7.34 |
| 8/25/2025 | 7.43 | 7.50 | 7.42 | 7.48 | 162,367 | 7.31 |
| 8/22/2025 | 7.41 | 7.47 | 7.40 | 7.46 | 111,938 | 7.29 |
| 8/21/2025 | 7.44 | 7.47 | 7.40 | 7.40 | 88,986 | 7.23 |
| 8/20/2025 | 7.47 | 7.48 | 7.42 | 7.44 | 131,588 | 7.27 |
| 8/19/2025 | 7.44 | 7.47 | 7.43 | 7.46 | 95,510 | 7.29 |
| 8/18/2025 | 7.42 | 7.47 | 7.42 | 7.44 | 90,495 | 7.27 |
| 8/15/2025 | 7.43 | 7.47 | 7.41 | 7.43 | 114,907 | 7.26 |
| 8/14/2025 | 7.46 | 7.46 | 7.40 | 7.41 | 132,819 | 7.24 |
| 8/13/2025 | 7.47 | 7.49 | 7.44 | 7.45 | 113,328 | 7.28 |
| 8/12/2025 | 7.45 | 7.47 | 7.42 | 7.45 | 119,927 | 7.28 |
| 8/11/2025 | 7.45 | 7.47 | 7.42 | 7.45 | 86,922 | 7.28 |
| 8/08/2025 | 7.45 | 7.47 | 7.44 | 7.45 | 86,152 | 7.28 |
| 8/07/2025 | 7.40 | 7.44 | 7.40 | 7.42 | 78,892 | 7.25 |
| 8/06/2025 | 7.40 | 7.43 | 7.39 | 7.40 | 80,548 | 7.24 |
| 8/05/2025 | 7.40 | 7.44 | 7.40 | 7.40 | 76,116 | 7.23 |
| 8/04/2025 | 7.45 | 7.48 | 7.42 | 7.42 | 103,154 | 7.25 |
| 8/01/2025 | 7.46 | 7.48 | 7.43 | 7.45 | 50,203 | 7.28 |