Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
8.0500
-0.0500 (-0.62%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 8.17 | 8.19 | 8.10 | 8.10 | 62,978 | 8.10 |
| 3/06/2025 | 8.19 | 8.20 | 8.14 | 8.16 | 90,791 | 8.16 |
| 3/05/2025 | 8.18 | 8.22 | 8.17 | 8.20 | 60,812 | 8.20 |
| 3/04/2025 | 8.24 | 8.25 | 8.17 | 8.17 | 80,124 | 8.17 |
| 3/03/2025 | 8.24 | 8.25 | 8.17 | 8.24 | 91,631 | 8.24 |
| 2/28/2025 | 8.13 | 8.24 | 8.11 | 8.24 | 66,784 | 8.24 |
| 2/27/2025 | 8.17 | 8.20 | 8.14 | 8.16 | 49,304 | 8.16 |
| 2/26/2025 | 8.15 | 8.21 | 8.14 | 8.19 | 87,887 | 8.19 |
| 2/25/2025 | 8.12 | 8.17 | 8.12 | 8.17 | 55,470 | 8.17 |
| 2/24/2025 | 8.13 | 8.14 | 8.05 | 8.13 | 43,639 | 8.13 |
| 2/21/2025 | 8.13 | 8.16 | 8.07 | 8.11 | 58,058 | 8.11 |
| 2/20/2025 | 8.07 | 8.15 | 8.06 | 8.13 | 49,682 | 8.13 |
| 2/19/2025 | 8.11 | 8.12 | 8.06 | 8.06 | 18,445 | 8.06 |
| 2/18/2025 | 8.01 | 8.14 | 8.00 | 8.12 | 69,005 | 8.12 |
| 2/14/2025 | 8.02 | 8.07 | 7.99 | 7.99 | 69,163 | 7.99 |
| 2/13/2025 | 8.06 | 8.13 | 7.99 | 8.00 | 67,796 | 8.00 |
| 2/12/2025 | 8.02 | 8.13 | 7.95 | 8.04 | 96,767 | 8.04 |
| 2/11/2025 | 8.06 | 8.16 | 8.02 | 8.02 | 88,801 | 8.02 |
| 2/10/2025 | 8.13 | 8.15 | 8.03 | 8.05 | 84,608 | 8.05 |
| 2/07/2025 | 8.12 | 8.16 | 8.08 | 8.12 | 77,686 | 8.12 |
| 2/06/2025 | 8.10 | 8.19 | 8.07 | 8.14 | 109,495 | 8.14 |
| 2/05/2025 | 8.05 | 8.11 | 7.99 | 8.07 | 85,824 | 8.07 |
| 2/04/2025 | 8.02 | 8.05 | 7.98 | 8.01 | 77,260 | 8.01 |
| 2/03/2025 | 7.98 | 8.05 | 7.94 | 8.03 | 77,170 | 8.03 |
| 1/31/2025 | 7.91 | 8.03 | 7.91 | 8.02 | 93,890 | 8.02 |
| 1/30/2025 | 7.98 | 7.98 | 7.90 | 7.94 | 93,826 | 7.94 |
| 1/29/2025 | 7.97 | 8.00 | 7.91 | 7.94 | 68,635 | 7.94 |
| 1/28/2025 | 8.00 | 8.03 | 7.96 | 7.97 | 65,437 | 7.97 |
| 1/27/2025 | 7.99 | 8.06 | 7.95 | 8.01 | 68,946 | 8.01 |
| 1/24/2025 | 7.96 | 7.99 | 7.95 | 7.98 | 66,417 | 7.98 |
| 1/23/2025 | 7.97 | 8.06 | 7.95 | 7.98 | 74,281 | 7.98 |
| 1/22/2025 | 8.01 | 8.01 | 7.90 | 7.96 | 49,043 | 7.96 |
| 1/21/2025 | 7.93 | 8.03 | 7.92 | 8.02 | 72,529 | 8.02 |
| 1/17/2025 | 7.95 | 8.00 | 7.90 | 7.92 | 57,493 | 7.92 |
| 1/16/2025 | 7.95 | 7.96 | 7.90 | 7.94 | 89,304 | 7.94 |
| 1/15/2025 | 7.93 | 7.97 | 7.87 | 7.96 | 155,564 | 7.96 |
| 1/14/2025 | 7.73 | 7.80 | 7.72 | 7.78 | 84,986 | 7.78 |
| 1/13/2025 | 7.68 | 7.77 | 7.66 | 7.71 | 86,836 | 7.71 |
| 1/10/2025 | 7.75 | 7.75 | 7.62 | 7.67 | 61,505 | 7.67 |
| 1/08/2025 | 7.73 | 7.82 | 7.62 | 7.77 | 106,892 | 7.77 |
| 1/07/2025 | 7.84 | 7.85 | 7.69 | 7.71 | 43,074 | 7.71 |
| 1/06/2025 | 7.68 | 7.83 | 7.68 | 7.78 | 125,546 | 7.78 |
| 1/03/2025 | 7.68 | 7.70 | 7.61 | 7.68 | 81,399 | 7.68 |
| 1/02/2025 | 7.65 | 7.72 | 7.55 | 7.63 | 140,556 | 7.63 |
| 12/31/2024 | 7.39 | 0.00 | 7.70 | 7.70 | 0 | 7.70 |
| 12/30/2024 | 7.40 | 7.42 | 7.35 | 7.39 | 93,720 | 7.39 |
| 12/27/2024 | 7.40 | 7.43 | 7.35 | 7.37 | 90,625 | 7.37 |
| 12/26/2024 | 7.35 | 7.44 | 7.35 | 7.41 | 60,893 | 7.41 |
| 12/24/2024 | 7.30 | 7.43 | 7.30 | 7.41 | 26,836 | 7.41 |
| 12/23/2024 | 7.36 | 7.47 | 7.30 | 7.31 | 90,816 | 7.31 |
| 12/20/2024 | 7.32 | 7.46 | 7.30 | 7.38 | 93,394 | 7.38 |
| 12/19/2024 | 7.53 | 7.57 | 7.32 | 7.34 | 222,507 | 7.34 |
| 12/18/2024 | 7.50 | 7.59 | 7.44 | 7.49 | 85,736 | 7.49 |
| 12/17/2024 | 7.54 | 7.66 | 7.50 | 7.52 | 74,381 | 7.52 |
| 12/16/2024 | 7.61 | 7.66 | 7.57 | 7.58 | 77,262 | 7.58 |
| 12/13/2024 | 7.60 | 7.77 | 7.56 | 7.61 | 69,724 | 7.61 |
| 12/12/2024 | 7.95 | 8.00 | 7.77 | 7.84 | 94,905 | 7.58 |
| 12/11/2024 | 8.00 | 8.02 | 7.94 | 7.97 | 50,695 | 7.70 |
| 12/10/2024 | 8.04 | 8.07 | 7.98 | 7.99 | 102,442 | 7.72 |