Singapore markets close in 1 hour 36 minutes
Straits Times Index
3,268.36 +43.19 (+1.34%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,795.12 +283.43 (+1.72%) FTSE 100
8,068.03 +44.16 (+0.55%) Bitcoin USD
66,366.50 +163.07 (+0.25%) CMC Crypto 200
1,399.48 -15.28 (-1.08%)
Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 6.96 | 7.03 | 6.96 | 7.03 | 7.03 | 41,100 |
| 19 Apr 2024 | 6.90 | 7.00 | 6.90 | 6.94 | 6.94 | 75,400 |
| 18 Apr 2024 | 6.97 | 7.01 | 6.90 | 6.94 | 6.94 | 77,000 |
| 17 Apr 2024 | 6.90 | 6.95 | 6.90 | 6.94 | 6.94 | 80,300 |
| 16 Apr 2024 | 6.91 | 6.94 | 6.86 | 6.89 | 6.89 | 60,600 |
| 15 Apr 2024 | 7.03 | 7.03 | 6.90 | 6.94 | 6.94 | 134,100 |
| 12 Apr 2024 | 7.02 | 7.07 | 7.00 | 7.01 | 7.01 | 86,000 |
| 11 Apr 2024 | 7.17 | 7.17 | 7.02 | 7.04 | 7.04 | 75,300 |
| 10 Apr 2024 | 7.18 | 7.19 | 7.09 | 7.13 | 7.13 | 61,500 |
| 09 Apr 2024 | 7.21 | 7.22 | 7.19 | 7.20 | 7.20 | 56,400 |
| 08 Apr 2024 | 7.21 | 7.23 | 7.18 | 7.19 | 7.19 | 68,700 |
| 05 Apr 2024 | 7.22 | 7.25 | 7.18 | 7.21 | 7.21 | 95,400 |
| 04 Apr 2024 | 7.24 | 7.25 | 7.18 | 7.20 | 7.20 | 41,300 |
| 03 Apr 2024 | 7.18 | 7.20 | 7.17 | 7.20 | 7.20 | 56,100 |
| 02 Apr 2024 | 7.23 | 7.23 | 7.15 | 7.21 | 7.21 | 62,000 |
| 01 Apr 2024 | 7.25 | 7.30 | 7.24 | 7.25 | 7.25 | 65,000 |
| 28 Mar 2024 | 7.26 | 7.27 | 7.23 | 7.23 | 7.23 | 119,200 |
| 27 Mar 2024 | 7.28 | 7.28 | 7.25 | 7.26 | 7.26 | 83,400 |
| 27 Mar 2024 | 0.21 Dividend | |||||
| 26 Mar 2024 | 7.43 | 7.48 | 7.43 | 7.46 | 7.25 | 111,500 |
| 25 Mar 2024 | 7.38 | 7.42 | 7.38 | 7.41 | 7.20 | 123,200 |
| 22 Mar 2024 | 7.36 | 7.40 | 7.36 | 7.37 | 7.16 | 84,300 |
| 21 Mar 2024 | 7.33 | 7.34 | 7.31 | 7.33 | 7.12 | 61,700 |
| 20 Mar 2024 | 7.26 | 7.31 | 7.26 | 7.30 | 7.09 | 92,400 |
| 19 Mar 2024 | 7.26 | 7.27 | 7.25 | 7.27 | 7.07 | 96,200 |
| 18 Mar 2024 | 7.25 | 7.27 | 7.23 | 7.25 | 7.05 | 43,300 |
| 15 Mar 2024 | 7.27 | 7.27 | 7.25 | 7.26 | 7.06 | 35,400 |
| 14 Mar 2024 | 7.30 | 7.34 | 7.26 | 7.27 | 7.07 | 66,500 |
| 13 Mar 2024 | 7.30 | 7.32 | 7.27 | 7.29 | 7.08 | 35,000 |
| 12 Mar 2024 | 7.32 | 7.32 | 7.26 | 7.27 | 7.07 | 54,500 |
| 11 Mar 2024 | 7.33 | 7.33 | 7.29 | 7.31 | 7.10 | 38,300 |
| 08 Mar 2024 | 7.31 | 7.33 | 7.29 | 7.31 | 7.10 | 55,700 |
| 07 Mar 2024 | 7.27 | 7.27 | 7.26 | 7.27 | 7.07 | 29,100 |
| 06 Mar 2024 | 7.29 | 7.30 | 7.23 | 7.25 | 7.05 | 46,500 |
| 05 Mar 2024 | 7.25 | 7.27 | 7.23 | 7.24 | 7.04 | 68,400 |
| 04 Mar 2024 | 7.20 | 7.22 | 7.19 | 7.21 | 7.01 | 65,500 |
| 01 Mar 2024 | 7.19 | 7.19 | 7.14 | 7.18 | 6.98 | 79,700 |
| 29 Feb 2024 | 7.13 | 7.21 | 7.13 | 7.18 | 6.98 | 20,500 |
| 28 Feb 2024 | 7.16 | 7.16 | 7.12 | 7.13 | 6.93 | 35,900 |
| 27 Feb 2024 | 7.15 | 7.16 | 7.12 | 7.14 | 6.94 | 59,700 |
| 26 Feb 2024 | 7.13 | 7.14 | 7.10 | 7.11 | 6.91 | 76,100 |
| 23 Feb 2024 | 7.09 | 7.13 | 7.09 | 7.10 | 6.90 | 55,100 |
| 22 Feb 2024 | 7.10 | 7.11 | 7.07 | 7.08 | 6.88 | 51,800 |
| 21 Feb 2024 | 7.10 | 7.11 | 7.09 | 7.09 | 6.89 | 28,300 |
| 20 Feb 2024 | 7.10 | 7.11 | 7.07 | 7.08 | 6.88 | 38,700 |
| 16 Feb 2024 | 7.09 | 7.11 | 7.07 | 7.08 | 6.88 | 32,700 |
| 15 Feb 2024 | 7.09 | 7.12 | 7.07 | 7.10 | 6.90 | 55,000 |
| 14 Feb 2024 | 7.08 | 7.12 | 7.07 | 7.10 | 6.90 | 36,000 |
| 13 Feb 2024 | 7.08 | 7.08 | 7.03 | 7.05 | 6.85 | 55,700 |
| 12 Feb 2024 | 7.11 | 7.14 | 7.06 | 7.11 | 6.91 | 59,900 |
| 09 Feb 2024 | 7.12 | 7.13 | 7.07 | 7.09 | 6.89 | 61,700 |
| 08 Feb 2024 | 7.11 | 7.12 | 7.03 | 7.12 | 6.92 | 80,500 |
| 07 Feb 2024 | 7.04 | 7.10 | 7.04 | 7.10 | 6.90 | 89,300 |
| 06 Feb 2024 | 6.97 | 7.06 | 6.97 | 7.04 | 6.84 | 178,500 |
| 05 Feb 2024 | 6.97 | 6.97 | 6.91 | 6.95 | 6.75 | 66,500 |
| 02 Feb 2024 | 6.96 | 7.00 | 6.95 | 6.96 | 6.76 | 56,200 |
| 01 Feb 2024 | 7.01 | 7.02 | 6.98 | 7.00 | 6.80 | 103,800 |
| 31 Jan 2024 | 6.99 | 7.01 | 6.95 | 6.97 | 6.77 | 57,500 |
| 30 Jan 2024 | 6.96 | 7.00 | 6.95 | 6.97 | 6.77 | 47,500 |
| 29 Jan 2024 | 6.88 | 6.96 | 6.88 | 6.95 | 6.75 | 56,800 |
| 26 Jan 2024 | 6.95 | 6.96 | 6.87 | 6.87 | 6.68 | 100,800 |
| 25 Jan 2024 | 6.95 | 6.96 | 6.92 | 6.96 | 6.76 | 72,700 |
| 24 Jan 2024 | 6.93 | 6.93 | 6.86 | 6.91 | 6.72 | 73,000 |
| 23 Jan 2024 | 6.90 | 6.90 | 6.87 | 6.90 | 6.71 | 58,900 |
| 22 Jan 2024 | 6.88 | 6.93 | 6.88 | 6.93 | 6.73 | 89,400 |
| 19 Jan 2024 | 6.90 | 6.90 | 6.86 | 6.89 | 6.70 | 53,400 |
| 18 Jan 2024 | 6.83 | 6.91 | 6.81 | 6.89 | 6.70 | 85,000 |
| 17 Jan 2024 | 7.00 | 7.07 | 6.75 | 6.80 | 6.61 | 228,200 |
| 16 Jan 2024 | 7.05 | 7.15 | 7.00 | 7.03 | 6.83 | 130,500 |
| 12 Jan 2024 | 7.05 | 7.08 | 7.01 | 7.05 | 6.85 | 93,400 |
| 11 Jan 2024 | 6.97 | 7.01 | 6.97 | 6.99 | 6.79 | 85,200 |
| 10 Jan 2024 | 6.98 | 7.04 | 6.95 | 6.98 | 6.78 | 80,500 |
| 09 Jan 2024 | 6.98 | 6.99 | 6.91 | 6.94 | 6.74 | 77,200 |
| 08 Jan 2024 | 7.01 | 7.01 | 6.95 | 7.00 | 6.80 | 52,700 |
| 05 Jan 2024 | 6.99 | 7.00 | 6.97 | 6.98 | 6.78 | 32,700 |
| 04 Jan 2024 | 6.98 | 7.00 | 6.94 | 6.98 | 6.78 | 144,700 |
| 03 Jan 2024 | 6.98 | 7.00 | 6.94 | 6.98 | 6.78 | 55,300 |
| 02 Jan 2024 | 6.97 | 7.02 | 6.95 | 6.98 | 6.78 | 63,500 |
| 29 Dec 2023 | 7.05 | 7.05 | 6.95 | 6.95 | 6.75 | 94,900 |
| 28 Dec 2023 | 7.00 | 7.00 | 6.94 | 6.98 | 6.78 | 44,100 |
| 27 Dec 2023 | 7.00 | 7.00 | 6.93 | 6.98 | 6.78 | 86,700 |
| 26 Dec 2023 | 6.90 | 7.00 | 6.82 | 7.00 | 6.80 | 89,700 |
| 22 Dec 2023 | 6.88 | 6.93 | 6.88 | 6.90 | 6.71 | 51,900 |
| 21 Dec 2023 | 6.84 | 6.88 | 6.82 | 6.85 | 6.66 | 47,100 |
| 20 Dec 2023 | 6.90 | 6.92 | 6.77 | 6.79 | 6.60 | 72,900 |
| 19 Dec 2023 | 6.90 | 6.94 | 6.87 | 6.91 | 6.72 | 65,500 |
| 18 Dec 2023 | 6.79 | 6.89 | 6.79 | 6.86 | 6.67 | 80,300 |
| 15 Dec 2023 | 6.72 | 6.78 | 6.68 | 6.78 | 6.59 | 81,200 |
| 14 Dec 2023 | 6.65 | 6.73 | 6.65 | 6.72 | 6.53 | 147,100 |
| 14 Dec 2023 | 0.2 Dividend | |||||
| 13 Dec 2023 | 6.72 | 6.82 | 6.68 | 6.82 | 6.43 | 88,300 |
| 12 Dec 2023 | 6.71 | 6.76 | 6.66 | 6.71 | 6.33 | 95,600 |
| 11 Dec 2023 | 6.78 | 6.78 | 6.67 | 6.69 | 6.31 | 121,000 |
| 08 Dec 2023 | 6.68 | 6.79 | 6.68 | 6.78 | 6.40 | 70,200 |
| 07 Dec 2023 | 6.72 | 6.72 | 6.67 | 6.69 | 6.31 | 77,200 |
| 06 Dec 2023 | 6.72 | 6.72 | 6.68 | 6.71 | 6.33 | 82,400 |
| 05 Dec 2023 | 6.64 | 6.68 | 6.62 | 6.67 | 6.29 | 81,200 |
| 04 Dec 2023 | 6.62 | 6.69 | 6.60 | 6.62 | 6.24 | 151,300 |
| 01 Dec 2023 | 6.53 | 6.72 | 6.52 | 6.71 | 6.33 | 129,100 |
| 30 Nov 2023 | 6.58 | 6.58 | 6.51 | 6.53 | 6.16 | 119,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.