Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
8.0200
+0.0800 (1.01%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 7.36 | 219,093 | 7.36 |
| 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 |
| 12/09/2024 | 8.00 | 8.08 | 7.97 | 8.05 | 116,142 | 7.78 |
| 12/06/2024 | 7.99 | 8.01 | 7.96 | 7.98 | 64,059 | 7.71 |
| 12/05/2024 | 7.93 | 7.99 | 7.92 | 7.96 | 55,596 | 7.70 |
| 12/04/2024 | 7.92 | 7.96 | 7.88 | 7.96 | 67,987 | 7.69 |
| 12/03/2024 | 7.83 | 7.89 | 7.82 | 7.89 | 66,773 | 7.62 |
| 12/02/2024 | 7.84 | 7.89 | 7.75 | 7.85 | 55,297 | 7.58 |
| 11/29/2024 | 7.80 | 7.83 | 7.79 | 7.79 | 31,129 | 7.53 |
| 11/27/2024 | 7.72 | 7.81 | 7.70 | 7.77 | 81,989 | 7.51 |
| 11/26/2024 | 7.74 | 7.77 | 7.64 | 7.67 | 146,632 | 7.41 |
| 11/25/2024 | 7.73 | 7.78 | 7.71 | 7.75 | 57,434 | 7.48 |
| 11/22/2024 | 7.66 | 7.72 | 7.66 | 7.70 | 46,729 | 7.43 |
| 11/21/2024 | 7.61 | 7.67 | 7.60 | 7.66 | 68,789 | 7.40 |
| 11/20/2024 | 7.53 | 7.64 | 7.52 | 7.60 | 51,312 | 7.34 |
| 11/19/2024 | 7.53 | 7.61 | 7.53 | 7.58 | 53,382 | 7.32 |
| 11/18/2024 | 7.56 | 7.65 | 7.51 | 7.59 | 50,396 | 7.33 |
| 11/15/2024 | 7.60 | 7.63 | 7.53 | 7.57 | 58,080 | 7.31 |
| 11/14/2024 | 7.62 | 7.64 | 7.53 | 7.56 | 50,168 | 7.31 |
| 11/13/2024 | 7.71 | 7.71 | 7.60 | 7.62 | 48,785 | 7.36 |
| 11/12/2024 | 7.78 | 7.80 | 7.70 | 7.70 | 60,170 | 7.43 |
| 11/11/2024 | 7.75 | 7.83 | 7.75 | 7.80 | 52,209 | 7.54 |
| 11/08/2024 | 7.71 | 7.83 | 7.71 | 7.78 | 84,610 | 7.52 |
| 11/07/2024 | 7.64 | 7.75 | 7.63 | 7.70 | 70,603 | 7.44 |
| 11/06/2024 | 7.62 | 7.66 | 7.62 | 7.66 | 48,999 | 7.40 |
| 11/05/2024 | 7.63 | 7.71 | 7.61 | 7.67 | 35,318 | 7.41 |
| 11/04/2024 | 7.68 | 7.68 | 7.63 | 7.64 | 31,568 | 7.38 |
| 11/01/2024 | 7.64 | 7.68 | 7.61 | 7.64 | 69,850 | 7.38 |