Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
7.7500
+0.0300 (0.39%)
NYSE · Last Trade: Feb 26th, 3:48 AM EST
Historical Prices For Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 7.74 | 7.75 | 7.72 | 7.75 | 119,838 | 7.75 |
| 2/24/2026 | 7.72 | 7.74 | 7.70 | 7.72 | 114,775 | 7.72 |
| 2/23/2026 | 7.77 | 7.81 | 7.70 | 7.75 | 187,345 | 7.75 |
| 2/20/2026 | 7.78 | 7.80 | 7.77 | 7.78 | 113,762 | 7.78 |
| 2/19/2026 | 7.84 | 7.84 | 7.78 | 7.79 | 83,903 | 7.79 |
| 2/18/2026 | 7.94 | 7.94 | 7.84 | 7.85 | 83,412 | 7.85 |
| 2/17/2026 | 7.87 | 7.93 | 7.86 | 7.93 | 86,539 | 7.93 |
| 2/13/2026 | 7.89 | 7.89 | 7.83 | 7.89 | 100,241 | 7.89 |
| 2/12/2026 | 7.86 | 7.90 | 7.85 | 7.89 | 80,932 | 7.89 |
| 2/11/2026 | 7.82 | 7.87 | 7.82 | 7.86 | 81,239 | 7.86 |
| 2/10/2026 | 7.79 | 7.83 | 7.77 | 7.82 | 80,100 | 7.82 |
| 2/09/2026 | 7.78 | 7.80 | 7.75 | 7.79 | 92,252 | 7.79 |
| 2/06/2026 | 7.73 | 7.79 | 7.70 | 7.76 | 151,765 | 7.76 |
| 2/05/2026 | 7.67 | 7.74 | 7.67 | 7.73 | 93,427 | 7.73 |
| 2/04/2026 | 7.69 | 7.71 | 7.66 | 7.71 | 73,189 | 7.71 |
| 2/03/2026 | 7.68 | 7.70 | 7.65 | 7.69 | 60,322 | 7.69 |
| 2/02/2026 | 7.67 | 7.69 | 7.65 | 7.68 | 48,208 | 7.68 |
| 1/30/2026 | 7.67 | 7.67 | 7.64 | 7.67 | 76,470 | 7.67 |
| 1/29/2026 | 7.64 | 7.68 | 7.61 | 7.67 | 81,785 | 7.67 |
| 1/28/2026 | 7.63 | 7.65 | 7.61 | 7.64 | 95,695 | 7.64 |
| 1/27/2026 | 7.61 | 7.65 | 7.61 | 7.63 | 120,934 | 7.63 |
| 1/26/2026 | 7.59 | 7.62 | 7.58 | 7.59 | 76,179 | 7.59 |
| 1/23/2026 | 7.60 | 7.60 | 7.49 | 7.57 | 64,425 | 7.57 |
| 1/22/2026 | 7.56 | 7.60 | 7.56 | 7.58 | 124,745 | 7.58 |
| 1/21/2026 | 7.46 | 7.56 | 7.45 | 7.54 | 171,516 | 7.54 |
| 1/20/2026 | 7.45 | 7.49 | 7.44 | 7.46 | 158,785 | 7.46 |
| 1/16/2026 | 7.50 | 7.51 | 7.45 | 7.47 | 116,119 | 7.47 |
| 1/15/2026 | 7.49 | 7.52 | 7.45 | 7.51 | 175,215 | 7.51 |
| 1/14/2026 | 7.47 | 7.48 | 7.44 | 7.47 | 159,414 | 7.47 |
| 1/13/2026 | 7.46 | 7.47 | 7.43 | 7.44 | 212,702 | 7.44 |
| 1/12/2026 | 7.42 | 7.48 | 7.42 | 7.47 | 122,601 | 7.47 |
| 1/09/2026 | 7.40 | 7.45 | 7.39 | 7.43 | 152,846 | 7.43 |
| 1/08/2026 | 7.39 | 7.43 | 7.37 | 7.42 | 152,872 | 7.42 |
| 1/07/2026 | 7.42 | 7.43 | 7.38 | 7.38 | 103,271 | 7.38 |
| 1/06/2026 | 7.37 | 7.43 | 7.37 | 7.42 | 113,546 | 7.42 |
| 1/05/2026 | 7.35 | 7.38 | 7.34 | 7.34 | 116,097 | 7.34 |
| 1/02/2026 | 7.40 | 7.42 | 7.33 | 7.37 | 96,050 | 7.37 |
| 12/31/2025 | 7.43 | 7.45 | 7.32 | 7.39 | 535,532 | 7.39 |
| 12/30/2025 | 7.41 | 7.45 | 7.38 | 7.45 | 247,042 | 7.45 |
| 12/29/2025 | 7.43 | 7.43 | 7.38 | 7.43 | 267,814 | 7.43 |
| 12/26/2025 | 7.44 | 7.44 | 7.41 | 7.43 | 75,715 | 7.43 |
| 12/24/2025 | 7.43 | 7.44 | 7.38 | 7.44 | 62,018 | 7.44 |
| 12/23/2025 | 7.39 | 7.44 | 7.36 | 7.43 | 87,185 | 7.43 |
| 12/22/2025 | 7.32 | 7.39 | 7.30 | 7.37 | 104,828 | 7.37 |
| 12/19/2025 | 7.32 | 7.32 | 7.27 | 7.32 | 164,594 | 7.32 |
| 12/18/2025 | 7.41 | 7.46 | 7.41 | 7.45 | 170,804 | 7.30 |
| 12/17/2025 | 7.41 | 7.43 | 7.39 | 7.42 | 109,784 | 7.27 |
| 12/16/2025 | 7.40 | 7.42 | 7.37 | 7.42 | 157,836 | 7.27 |
| 12/15/2025 | 7.36 | 7.42 | 7.36 | 7.39 | 200,650 | 7.24 |
| 12/12/2025 | 7.35 | 7.37 | 7.33 | 7.35 | 60,505 | 7.20 |
| 12/11/2025 | 7.32 | 7.37 | 7.32 | 7.35 | 101,163 | 7.20 |
| 12/10/2025 | 7.36 | 7.36 | 7.32 | 7.34 | 84,654 | 7.19 |
| 12/09/2025 | 7.33 | 7.36 | 7.32 | 7.34 | 69,108 | 7.19 |
| 12/08/2025 | 7.37 | 7.40 | 7.32 | 7.34 | 83,717 | 7.19 |
| 12/05/2025 | 7.40 | 7.40 | 7.37 | 7.37 | 69,392 | 7.22 |
| 12/04/2025 | 7.41 | 7.41 | 7.39 | 7.40 | 98,270 | 7.25 |
| 12/03/2025 | 7.38 | 7.41 | 7.38 | 7.39 | 166,850 | 7.24 |
| 12/02/2025 | 7.38 | 7.40 | 7.36 | 7.38 | 83,324 | 7.23 |
| 12/01/2025 | 7.35 | 7.39 | 7.35 | 7.36 | 51,099 | 7.21 |
| 11/28/2025 | 7.37 | 7.41 | 7.36 | 7.41 | 63,722 | 7.26 |
| 11/26/2025 | 7.35 | 7.37 | 7.32 | 7.36 | 47,292 | 7.21 |