Morgan Stanley Emerg Mkts Debt Fd Inc (MSD)
7.64
0.00 (0.00%)
USD |
NYSE |
Nov 04, 16:00
MSD Price: 7.64 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 7.68 | 7.68 | 7.63 | 7.64 | 31568.00 |
| Nov 01, 2024 | 7.64 | 7.68 | 7.606 | 7.64 | 69850.00 |
| Oct 31, 2024 | 7.64 | 7.65 | 7.60 | 7.61 | 50995.00 |
| Oct 30, 2024 | 7.61 | 7.649 | 7.59 | 7.61 | 49418.00 |
| Oct 29, 2024 | 7.61 | 7.64 | 7.570 | 7.63 | 88836.00 |
| Oct 28, 2024 | 7.66 | 7.72 | 7.59 | 7.62 | 66197.00 |
| Oct 25, 2024 | 7.70 | 7.71 | 7.67 | 7.671 | 18230.00 |
| Oct 24, 2024 | 7.59 | 7.709 | 7.59 | 7.66 | 84185.00 |
| Oct 23, 2024 | 7.65 | 7.696 | 7.58 | 7.61 | 48120.00 |
| Oct 22, 2024 | 7.75 | 7.75 | 7.650 | 7.66 | 71935.00 |
| Oct 21, 2024 | 7.63 | 7.77 | 7.625 | 7.735 | 78104.00 |
| Oct 18, 2024 | 7.71 | 7.75 | 7.63 | 7.66 | 153940.0 |
| Oct 17, 2024 | 7.82 | 7.898 | 7.645 | 7.65 | 179848.0 |
| Oct 16, 2024 | 7.85 | 7.92 | 7.84 | 7.84 | 96760.00 |
| Oct 15, 2024 | 8.00 | 8.01 | 7.82 | 7.87 | 147217.0 |
| Oct 14, 2024 | 7.81 | 7.97 | 7.79 | 7.96 | 184471.0 |
| Oct 11, 2024 | 7.82 | 7.845 | 7.76 | 7.79 | 100464.0 |
| Oct 10, 2024 | 7.84 | 7.88 | 7.81 | 7.82 | 65416.00 |
| Oct 09, 2024 | 7.89 | 7.93 | 7.852 | 7.87 | 52978.00 |
| Oct 08, 2024 | 7.92 | 7.93 | 7.885 | 7.91 | 60326.00 |
| Oct 07, 2024 | 7.90 | 7.942 | 7.90 | 7.90 | 36239.00 |
| Oct 04, 2024 | 7.90 | 7.94 | 7.90 | 7.91 | 52410.00 |
| Oct 03, 2024 | 7.90 | 8.00 | 7.85 | 7.90 | 187060.0 |
| Oct 02, 2024 | 7.91 | 7.97 | 7.89 | 7.93 | 69838.00 |
| Oct 01, 2024 | 7.97 | 7.98 | 7.90 | 7.93 | 77043.00 |
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
7.865
Average
7.64
Median
Apr 07 2020