Morgan Stanley Emerg Mkts Debt Fd Inc (MSD)
7.15
+0.04
(+0.56%)
USD |
NYSE |
May 03, 16:00
7.17
+0.02
(+0.28%)
Pre-Market: 20:00
MSD Price: 7.15 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 7.12 | 7.17 | 7.12 | 7.15 | 27008.00 |
May 02, 2024 | 7.04 | 7.11 | 7.04 | 7.11 | 28328.00 |
May 01, 2024 | 7.04 | 7.07 | 7.033 | 7.04 | 42995.00 |
Apr 30, 2024 | 7.04 | 7.055 | 7.004 | 7.01 | 40885.00 |
Apr 29, 2024 | 7.03 | 7.06 | 7.021 | 7.06 | 45957.00 |
Apr 26, 2024 | 6.98 | 7.020 | 6.98 | 7.00 | 28197.00 |
Apr 25, 2024 | 6.96 | 6.97 | 6.95 | 6.95 | 35591.00 |
Apr 24, 2024 | 7.07 | 7.07 | 7.013 | 7.02 | 46716.00 |
Apr 23, 2024 | 7.02 | 7.080 | 7.02 | 7.07 | 52426.00 |
Apr 22, 2024 | 6.96 | 7.03 | 6.96 | 7.03 | 41130.00 |
Apr 19, 2024 | 6.90 | 6.999 | 6.90 | 6.94 | 75389.00 |
Apr 18, 2024 | 6.97 | 7.01 | 6.90 | 6.94 | 76964.00 |
Apr 17, 2024 | 6.90 | 6.95 | 6.90 | 6.94 | 80255.00 |
Apr 16, 2024 | 6.91 | 6.94 | 6.86 | 6.89 | 60564.00 |
Apr 15, 2024 | 7.03 | 7.03 | 6.90 | 6.94 | 134075.0 |
Apr 12, 2024 | 7.02 | 7.07 | 7.00 | 7.01 | 85950.00 |
Apr 11, 2024 | 7.17 | 7.17 | 7.02 | 7.04 | 75329.00 |
Apr 10, 2024 | 7.18 | 7.19 | 7.09 | 7.13 | 61504.00 |
Apr 09, 2024 | 7.21 | 7.22 | 7.19 | 7.20 | 56448.00 |
Apr 08, 2024 | 7.21 | 7.23 | 7.18 | 7.19 | 68745.00 |
Apr 05, 2024 | 7.22 | 7.25 | 7.180 | 7.21 | 95369.00 |
Apr 04, 2024 | 7.24 | 7.25 | 7.180 | 7.20 | 41296.00 |
Apr 03, 2024 | 7.18 | 7.20 | 7.17 | 7.20 | 56139.00 |
Apr 02, 2024 | 7.23 | 7.23 | 7.15 | 7.21 | 61986.00 |
Apr 01, 2024 | 7.25 | 7.30 | 7.24 | 7.25 | 64979.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.90
Minimum
Oct 20 2022
10.00
Maximum
Feb 20 2020
8.041
Average
8.46
Median
May 26 2020