-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
-0.78% -
3 MONTH PERFORMANCE
+0.13% -
6 MONTH PERFORMANCE
+6.44% -
YEAR-TO-DATE PERFORMANCE
+9.35% -
1 YEAR PERFORMANCE
+13.10%
Morgan Stanley Emerging Markets Debt Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.56 | $7.59 (0.4%) | $7.65 | $7.51 | 50,396 | $153.25 M |
| 11/15/2024 | $7.60 | $7.57 (-0.39%) | $7.64 | $7.53 | 58,100 | $152.84 M |
| 11/14/2024 | $7.62 | $7.56 (-0.79%) | $7.64 | $7.53 | 50,200 | $152.64 M |
| 11/13/2024 | $7.71 | $7.62 (-1.17%) | $7.71 | $7.60 | 48,800 | $153.85 M |
| 11/12/2024 | $7.78 | $7.70 (-1.03%) | $7.80 | $7.70 | 60,200 | $155.47 M |
| 11/11/2024 | $7.75 | $7.80 (0.65%) | $7.83 | $7.75 | 52,209 | $157.49 M |
| 11/08/2024 | $7.71 | $7.78 (0.91%) | $7.83 | $7.71 | 84,610 | $157.08 M |
| 11/07/2024 | $7.64 | $7.70 (0.79%) | $7.75 | $7.63 | 70,603 | $155.47 M |
| 11/06/2024 | $7.62 | $7.66 (0.52%) | $7.66 | $7.62 | 49,000 | $154.66 M |
| 11/05/2024 | $7.63 | $7.67 (0.52%) | $7.71 | $7.61 | 35,318 | $154.86 M |
| 11/04/2024 | $7.68 | $7.64 (-0.52%) | $7.68 | $7.63 | 31,600 | $154.25 M |
| 11/01/2024 | $7.64 | $7.64 (0%) | $7.68 | $7.61 | 69,900 | $154.25 M |
| 10/31/2024 | $7.64 | $7.61 (-0.39%) | $7.65 | $7.60 | 51,000 | $153.65 M |
| 10/30/2024 | $7.61 | $7.61 (0%) | $7.65 | $7.59 | 49,418 | $153.65 M |
| 10/29/2024 | $7.61 | $7.63 (0.26%) | $7.64 | $7.57 | 88,836 | $154.05 M |
| 10/28/2024 | $7.66 | $7.62 (-0.52%) | $7.72 | $7.59 | 66,200 | $153.85 M |
| 10/25/2024 | $7.70 | $7.67 (-0.39%) | $7.71 | $7.67 | 18,230 | $154.86 M |
| 10/24/2024 | $7.59 | $7.66 (0.92%) | $7.71 | $7.59 | 84,200 | $154.66 M |
| 10/23/2024 | $7.65 | $7.61 (-0.52%) | $7.70 | $7.58 | 48,120 | $153.65 M |
| 10/22/2024 | $7.75 | $7.66 (-1.16%) | $7.75 | $7.65 | 71,935 | $154.66 M |
| 10/21/2024 | $7.63 | $7.74 (1.44%) | $7.77 | $7.63 | 78,104 | $156.27 M |
| 10/18/2024 | $7.71 | $7.66 (-0.65%) | $7.75 | $7.63 | 153,940 | $154.66 M |
| 10/17/2024 | $7.82 | $7.65 (-2.17%) | $7.90 | $7.65 | 179,848 | $154.46 M |
| 10/16/2024 | $7.85 | $7.84 (-0.13%) | $7.92 | $7.84 | 96,800 | $158.29 M |
| 10/15/2024 | $8.00 | $7.87 (-1.62%) | $8.01 | $7.82 | 147,217 | $158.90 M |
| 10/14/2024 | $7.81 | $7.96 (1.92%) | $7.97 | $7.79 | 184,500 | $160.72 M |
| 10/11/2024 | $7.82 | $7.79 (-0.38%) | $7.85 | $7.76 | 100,500 | $157.28 M |
| 10/10/2024 | $7.84 | $7.82 (-0.26%) | $7.88 | $7.81 | 65,416 | $157.89 M |
| 10/09/2024 | $7.89 | $7.87 (-0.25%) | $7.93 | $7.85 | 53,000 | $158.90 M |
| 10/08/2024 | $7.92 | $7.91 (-0.13%) | $7.93 | $7.89 | 60,326 | $159.71 M |
| 10/07/2024 | $7.90 | $7.90 (0%) | $7.94 | $7.90 | 36,239 | $159.50 M |
| 10/04/2024 | $7.90 | $7.91 (0.13%) | $7.94 | $7.90 | 52,410 | $159.71 M |
| 10/03/2024 | $7.90 | $7.90 (0%) | $8.00 | $7.85 | 187,100 | $159.50 M |
| 10/02/2024 | $7.91 | $7.93 (0.25%) | $7.97 | $7.89 | 69,838 | $160.11 M |
| 10/01/2024 | $7.97 | $7.93 (-0.5%) | $7.98 | $7.90 | 77,043 | $160.11 M |
| 09/30/2024 | $7.92 | $7.93 (0.13%) | $8.03 | $7.92 | 185,534 | $160.11 M |
| 09/27/2024 | $8.13 | $8.13 (0%) | $8.15 | $8.08 | 66,400 | $164.15 M |
| 09/26/2024 | $8.11 | $8.11 (0%) | $8.19 | $8.10 | 112,300 | $163.74 M |
| 09/25/2024 | $8.08 | $8.07 (-0.12%) | $8.13 | $8.07 | 57,800 | $162.94 M |
| 09/24/2024 | $8.11 | $8.11 (0%) | $8.12 | $8.05 | 71,800 | $163.74 M |
| 09/23/2024 | $8.02 | $8.09 (0.87%) | $8.13 | $8.02 | 146,645 | $163.34 M |
| 09/20/2024 | $8.11 | $8.08 (-0.37%) | $8.16 | $8.08 | 75,225 | $163.14 M |
| 09/19/2024 | $8.15 | $8.14 (-0.12%) | $8.17 | $8.10 | 86,304 | $164.35 M |
| 09/18/2024 | $8.04 | $8.15 (1.37%) | $8.21 | $7.99 | 135,700 | $164.55 M |
| 09/17/2024 | $7.90 | $8.06 (2.03%) | $8.10 | $7.90 | 177,500 | $162.73 M |
| 09/16/2024 | $7.87 | $7.97 (1.27%) | $8.00 | $7.83 | 137,600 | $160.92 M |
| 09/13/2024 | $7.79 | $7.85 (0.77%) | $7.86 | $7.79 | 87,540 | $158.49 M |
| 09/12/2024 | $7.78 | $7.80 (0.26%) | $7.85 | $7.76 | 73,625 | $157.48 M |
| 09/11/2024 | $7.72 | $7.81 (1.17%) | $7.84 | $7.72 | 94,100 | $157.69 M |
| 09/10/2024 | $7.70 | $7.72 (0.26%) | $7.74 | $7.70 | 43,800 | $155.87 M |
| 09/09/2024 | $7.72 | $7.72 (0%) | $7.73 | $7.70 | 50,634 | $155.87 M |
| 09/06/2024 | $7.72 | $7.71 (-0.13%) | $7.76 | $7.69 | 74,700 | $155.67 M |
| 09/05/2024 | $7.69 | $7.69 (0%) | $7.70 | $7.65 | 67,423 | $155.26 M |
| 09/04/2024 | $7.65 | $7.69 (0.52%) | $7.73 | $7.64 | 70,800 | $155.26 M |
| 09/03/2024 | $7.68 | $7.62 (-0.78%) | $7.69 | $7.62 | 54,800 | $153.85 M |
| 08/30/2024 | $7.67 | $7.67 (0%) | $7.69 | $7.65 | 21,305 | $154.86 M |
| 08/29/2024 | $7.58 | $7.67 (1.19%) | $7.68 | $7.58 | 85,028 | $154.86 M |
| 08/28/2024 | $7.63 | $7.58 (-0.66%) | $7.65 | $7.57 | 55,814 | $153.04 M |
| 08/27/2024 | $7.65 | $7.64 (-0.13%) | $7.66 | $7.62 | 85,100 | $154.25 M |
| 08/26/2024 | $7.65 | $7.65 (0%) | $7.69 | $7.62 | 54,300 | $154.46 M |
| 08/23/2024 | $7.70 | $7.67 (-0.39%) | $7.70 | $7.64 | 82,249 | $154.86 M |
| 08/22/2024 | $7.67 | $7.67 (0%) | $7.73 | $7.66 | 72,634 | $154.86 M |
| 08/21/2024 | $7.66 | $7.67 (0.13%) | $7.70 | $7.65 | 71,400 | $154.86 M |
| 08/20/2024 | $7.61 | $7.66 (0.66%) | $7.66 | $7.60 | 80,114 | $154.66 M |
| 08/19/2024 | $7.55 | $7.59 (0.53%) | $7.64 | $7.55 | 52,100 | $153.24 M |