5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-5.43%
3 MONTH PERFORMANCE
-4.49%
6 MONTH PERFORMANCE
+0.26%
YEAR-TO-DATE PERFORMANCE
-0.52%
1 YEAR PERFORMANCE
+8.81%
Morgan Stanley Emerging Markets Debt Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $7.70 | $7.67 (-0.39%) | $7.72 | $7.61 | 49,565 | $155.13 M |
| 04/30/2025 | $7.67 | $7.65 (-0.26%) | $7.67 | $7.62 | 51,900 | $154.52 M |
| 04/29/2025 | $7.63 | $7.69 (0.79%) | $7.70 | $7.61 | 50,809 | $155.33 M |
| 04/28/2025 | $7.62 | $7.61 (-0.13%) | $7.66 | $7.57 | 46,700 | $153.72 M |
| 04/25/2025 | $7.59 | $7.65 (0.79%) | $7.72 | $7.50 | 97,600 | $154.46 M |
| 04/24/2025 | $7.57 | $7.58 (0.13%) | $7.68 | $7.53 | 97,003 | $153.04 M |
| 04/23/2025 | $7.55 | $7.55 (0%) | $7.63 | $7.50 | 107,100 | $152.44 M |
| 04/22/2025 | $7.29 | $7.41 (1.65%) | $7.44 | $7.29 | 71,529 | $149.61 M |
| 04/21/2025 | $7.42 | $7.23 (-2.56%) | $7.47 | $7.20 | 152,848 | $145.98 M |
| 04/17/2025 | $7.40 | $7.42 (0.27%) | $7.47 | $7.35 | 146,700 | $149.81 M |
| 04/16/2025 | $7.41 | $7.39 (-0.27%) | $7.52 | $7.32 | 48,923 | $149.21 M |
| 04/15/2025 | $7.35 | $7.39 (0.54%) | $7.44 | $7.32 | 104,500 | $149.21 M |
| 04/14/2025 | $7.25 | $7.28 (0.41%) | $7.32 | $7.20 | 104,300 | $146.99 M |
| 04/11/2025 | $7.15 | $7.16 (0.14%) | $7.24 | $7.13 | 66,600 | $144.56 M |
| 04/10/2025 | $7.27 | $7.13 (-1.93%) | $7.27 | $7.00 | 95,408 | $143.96 M |
| 04/09/2025 | $7.10 | $7.30 (2.82%) | $7.39 | $6.91 | 174,300 | $147.39 M |
| 04/08/2025 | $7.07 | $7.13 (0.85%) | $7.24 | $7.07 | 122,400 | $143.96 M |
| 04/07/2025 | $7.25 | $7.06 (-2.62%) | $7.35 | $7.06 | 147,908 | $142.54 M |
| 04/04/2025 | $7.70 | $7.35 (-4.55%) | $7.78 | $7.25 | 268,200 | $148.40 M |
| 04/03/2025 | $7.90 | $7.76 (-1.77%) | $7.96 | $7.71 | 221,600 | $156.68 M |
| 04/02/2025 | $8.10 | $7.98 (-1.48%) | $8.10 | $7.98 | 43,400 | $161.12 M |
| 04/01/2025 | $8.04 | $8.10 (0.75%) | $8.10 | $7.90 | 82,530 | $163.54 M |
| 03/31/2025 | $7.90 | $8.05 (1.9%) | $8.07 | $7.84 | 127,145 | $162.53 M |
| 03/28/2025 | $8.20 | $8.09 (-1.34%) | $8.20 | $8.08 | 92,700 | $163.34 M |
| 03/27/2025 | $8.21 | $8.22 (0.12%) | $8.25 | $8.17 | 54,126 | $165.96 M |
| 03/26/2025 | $8.31 | $8.22 (-1.08%) | $8.31 | $8.20 | 55,600 | $165.96 M |
| 03/25/2025 | $8.25 | $8.31 (0.73%) | $8.32 | $8.25 | 63,800 | $167.78 M |
| 03/24/2025 | $8.27 | $8.25 (-0.24%) | $8.30 | $8.20 | 72,113 | $166.57 M |
| 03/21/2025 | $8.27 | $8.26 (-0.12%) | $8.30 | $8.20 | 74,925 | $166.77 M |
| 03/20/2025 | $8.31 | $8.28 (-0.36%) | $8.32 | $8.26 | 76,600 | $167.18 M |
| 03/19/2025 | $8.24 | $8.29 (0.61%) | $8.31 | $8.21 | 138,316 | $167.38 M |
| 03/18/2025 | $8.19 | $8.19 (0%) | $8.20 | $8.12 | 46,505 | $165.36 M |
| 03/17/2025 | $8.10 | $8.20 (1.23%) | $8.22 | $8.08 | 90,200 | $165.56 M |
| 03/14/2025 | $8.14 | $8.07 (-0.86%) | $8.15 | $8.07 | 61,234 | $162.94 M |
| 03/13/2025 | $8.13 | $8.15 (0.25%) | $8.16 | $8.06 | 52,904 | $164.55 M |
| 03/12/2025 | $8.09 | $8.11 (0.25%) | $8.16 | $8.01 | 98,835 | $163.74 M |
| 03/11/2025 | $8.04 | $8.08 (0.5%) | $8.09 | $8.02 | 61,400 | $163.14 M |
| 03/10/2025 | $8.10 | $8.06 (-0.49%) | $8.15 | $8.01 | 51,800 | $162.73 M |
| 03/07/2025 | $8.17 | $8.10 (-0.86%) | $8.19 | $8.10 | 63,000 | $163.54 M |
| 03/06/2025 | $8.19 | $8.16 (-0.37%) | $8.20 | $8.14 | 90,800 | $164.75 M |
| 03/05/2025 | $8.18 | $8.20 (0.24%) | $8.22 | $8.17 | 60,812 | $165.56 M |
| 03/04/2025 | $8.24 | $8.17 (-0.85%) | $8.25 | $8.17 | 80,124 | $164.95 M |
| 03/03/2025 | $8.24 | $8.24 (0%) | $8.25 | $8.17 | 91,631 | $166.37 M |
| 02/28/2025 | $8.13 | $8.24 (1.35%) | $8.24 | $8.11 | 66,800 | $166.37 M |
| 02/27/2025 | $8.17 | $8.16 (-0.12%) | $8.20 | $8.15 | 49,304 | $164.75 M |
| 02/26/2025 | $8.15 | $8.19 (0.49%) | $8.21 | $8.14 | 87,900 | $165.36 M |
| 02/25/2025 | $8.12 | $8.17 (0.62%) | $8.17 | $8.12 | 55,500 | $164.95 M |
| 02/24/2025 | $8.13 | $8.13 (0%) | $8.14 | $8.05 | 43,639 | $164.15 M |
| 02/21/2025 | $8.13 | $8.11 (-0.25%) | $8.16 | $8.07 | 58,100 | $163.74 M |
| 02/20/2025 | $8.07 | $8.13 (0.74%) | $8.15 | $8.06 | 49,700 | $164.15 M |
| 02/19/2025 | $8.11 | $8.06 (-0.62%) | $8.12 | $8.06 | 18,445 | $162.73 M |
| 02/18/2025 | $8.01 | $8.12 (1.37%) | $8.14 | $8.00 | 69,005 | $163.95 M |
| 02/14/2025 | $8.02 | $7.99 (-0.37%) | $8.07 | $7.99 | 69,200 | $161.32 M |
| 02/13/2025 | $8.06 | $8.00 (-0.74%) | $8.13 | $7.99 | 67,800 | $161.52 M |
| 02/12/2025 | $8.02 | $8.04 (0.25%) | $8.13 | $7.95 | 96,800 | $162.33 M |
| 02/11/2025 | $8.06 | $8.02 (-0.5%) | $8.16 | $8.02 | 88,801 | $161.93 M |
| 02/10/2025 | $8.13 | $8.05 (-0.98%) | $8.15 | $8.03 | 84,608 | $162.53 M |
| 02/07/2025 | $8.12 | $8.12 (0%) | $8.16 | $8.08 | 77,700 | $163.95 M |
| 02/06/2025 | $8.10 | $8.14 (0.49%) | $8.19 | $8.07 | 109,500 | $164.35 M |
| 02/05/2025 | $8.05 | $8.07 (0.25%) | $8.11 | $7.99 | 85,824 | $162.94 M |
| 02/04/2025 | $8.02 | $8.01 (-0.12%) | $8.05 | $7.98 | 77,300 | $161.72 M |
| 02/03/2025 | $7.98 | $8.03 (0.63%) | $8.05 | $7.94 | 77,200 | $162.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
