Morgan Stanley Emerging Markets Debt Fund, Inc. (MSD)
NYSE: MSD · Real-Time Price · USD
7.38
+0.01 (0.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.36 | 7.40 | 7.36 | 7.38 | 7.38 | 0.14% | 52,185 |
| Jun 25, 2026 | 7.37 | 7.39 | 7.36 | 7.37 | 7.37 | 0.55% | 66,900 |
| Jun 24, 2026 | 7.35 | 7.37 | 7.31 | 7.33 | 7.33 | - | 37,351 |
| Jun 23, 2026 | 7.24 | 7.37 | 7.24 | 7.33 | 7.33 | 0.14% | 119,167 |
| Jun 22, 2026 | 7.34 | 7.36 | 7.29 | 7.32 | 7.32 | -0.27% | 120,701 |
| Jun 18, 2026 | 7.31 | 7.38 | 7.29 | 7.34 | 7.34 | 0.55% | 155,936 |
| Jun 17, 2026 | 7.35 | 7.38 | 7.26 | 7.30 | 7.30 | -0.54% | 103,038 |
| Jun 16, 2026 | 7.32 | 7.35 | 7.31 | 7.34 | 7.34 | 0.27% | 71,469 |
| Jun 15, 2026 | 7.27 | 7.34 | 7.27 | 7.32 | 7.32 | 0.83% | 78,959 |
| Jun 12, 2026 | 7.23 | 7.28 | 7.23 | 7.26 | 7.26 | - | 73,983 |
| Jun 11, 2026 | 7.25 | 7.28 | 7.21 | 7.26 | 7.26 | 0.69% | 73,322 |
| Jun 10, 2026 | 7.25 | 7.27 | 7.18 | 7.21 | 7.21 | -0.28% | 113,395 |
| Jun 9, 2026 | 7.25 | 7.27 | 7.22 | 7.23 | 7.23 | - | 115,371 |
| Jun 8, 2026 | 7.23 | 7.25 | 7.22 | 7.23 | 7.23 | 0.56% | 92,048 |
| Jun 5, 2026 | 7.24 | 7.28 | 7.17 | 7.19 | 7.19 | -0.55% | 100,117 |
| Jun 4, 2026 | 7.20 | 7.31 | 7.20 | 7.23 | 7.23 | 0.42% | 147,747 |
| Jun 3, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.10% | 154,426 |
| Jun 2, 2026 | 7.26 | 7.37 | 7.26 | 7.28 | 7.28 | 0.41% | 137,647 |
| Jun 1, 2026 | 7.34 | 7.38 | 7.24 | 7.25 | 7.25 | -1.23% | 123,004 |
| May 29, 2026 | 7.34 | 7.42 | 7.32 | 7.34 | 7.34 | - | 110,328 |
| May 28, 2026 | 7.36 | 7.41 | 7.33 | 7.34 | 7.34 | -0.14% | 285,610 |
| May 27, 2026 | 7.36 | 7.43 | 7.34 | 7.35 | 7.35 | -0.41% | 143,272 |
| May 26, 2026 | 7.33 | 7.46 | 7.28 | 7.38 | 7.38 | 0.38% | 97,891 |
| May 22, 2026 | 7.40 | 7.44 | 7.33 | 7.35 | 7.35 | -0.11% | 30,395 |
| May 21, 2026 | 7.31 | 7.36 | 7.27 | 7.36 | 7.36 | 0.68% | 51,254 |
| May 20, 2026 | 7.25 | 7.33 | 7.19 | 7.31 | 7.31 | 1.11% | 130,277 |
| May 19, 2026 | 7.27 | 7.35 | 7.21 | 7.23 | 7.23 | -0.82% | 63,531 |
| May 18, 2026 | 7.36 | 7.38 | 7.25 | 7.29 | 7.29 | -0.14% | 33,167 |
| May 15, 2026 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | -2.41% | 49,088 |
| May 14, 2026 | 7.48 | 7.50 | 7.45 | 7.48 | 7.48 | 0.40% | 56,393 |
| May 13, 2026 | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | 0.27% | 81,678 |
| May 12, 2026 | 7.38 | 7.43 | 7.35 | 7.43 | 7.43 | 0.54% | 97,245 |
| May 11, 2026 | 7.43 | 7.44 | 7.36 | 7.39 | 7.39 | -0.34% | 65,597 |
| May 8, 2026 | 7.41 | 7.46 | 7.35 | 7.42 | 7.42 | 0.34% | 73,071 |
| May 7, 2026 | 7.47 | 7.47 | 7.27 | 7.39 | 7.39 | -0.47% | 80,230 |
| May 6, 2026 | 7.38 | 7.49 | 7.30 | 7.43 | 7.43 | 0.61% | 108,783 |
| May 5, 2026 | 7.36 | 7.41 | 7.35 | 7.38 | 7.38 | 0.41% | 63,565 |
| May 4, 2026 | 7.43 | 7.43 | 7.33 | 7.35 | 7.35 | -1.34% | 44,894 |
| May 1, 2026 | 7.40 | 7.52 | 7.38 | 7.45 | 7.45 | 0.95% | 78,182 |
| Apr 30, 2026 | 7.33 | 7.38 | 7.28 | 7.38 | 7.38 | 1.37% | 106,297 |
| Apr 29, 2026 | 7.32 | 7.37 | 7.26 | 7.28 | 7.28 | -1.09% | 151,702 |
| Apr 28, 2026 | 7.39 | 7.39 | 7.34 | 7.36 | 7.36 | -0.41% | 34,804 |
| Apr 27, 2026 | 7.37 | 7.41 | 7.37 | 7.39 | 7.39 | 0.27% | 48,943 |
| Apr 24, 2026 | 7.40 | 7.43 | 7.34 | 7.37 | 7.37 | -0.41% | 92,339 |
| Apr 23, 2026 | 7.46 | 7.48 | 7.39 | 7.40 | 7.40 | -0.80% | 62,982 |
| Apr 22, 2026 | 7.44 | 7.47 | 7.44 | 7.46 | 7.46 | 0.67% | 32,204 |
| Apr 21, 2026 | 7.42 | 7.48 | 7.40 | 7.41 | 7.41 | -0.54% | 76,779 |
| Apr 20, 2026 | 7.49 | 7.53 | 7.45 | 7.45 | 7.45 | -0.40% | 37,423 |
| Apr 17, 2026 | 7.40 | 7.49 | 7.40 | 7.48 | 7.48 | 0.81% | 63,050 |
| Apr 16, 2026 | 7.44 | 7.48 | 7.41 | 7.42 | 7.42 | -0.27% | 69,642 |
| Apr 15, 2026 | 7.40 | 7.48 | 7.34 | 7.44 | 7.44 | - | 142,504 |
| Apr 14, 2026 | 7.35 | 7.44 | 7.30 | 7.44 | 7.44 | 1.50% | 71,936 |
| Apr 13, 2026 | 7.26 | 7.36 | 7.20 | 7.33 | 7.33 | 0.55% | 63,772 |
| Apr 10, 2026 | 7.24 | 7.32 | 7.24 | 7.29 | 7.29 | 0.28% | 68,677 |
| Apr 9, 2026 | 7.22 | 7.31 | 7.19 | 7.27 | 7.27 | 0.69% | 86,553 |
| Apr 8, 2026 | 7.17 | 7.24 | 7.17 | 7.22 | 7.22 | 1.98% | 105,320 |
| Apr 7, 2026 | 7.04 | 7.09 | 6.91 | 7.08 | 7.08 | - | 169,557 |
| Apr 6, 2026 | 7.04 | 7.09 | 7.02 | 7.08 | 7.08 | 0.57% | 71,306 |
| Apr 2, 2026 | 7.09 | 7.11 | 7.02 | 7.04 | 7.04 | -0.85% | 86,015 |
| Apr 1, 2026 | 7.05 | 7.14 | 7.05 | 7.10 | 7.10 | 1.14% | 103,160 |
| Mar 31, 2026 | 7.03 | 7.15 | 6.96 | 7.02 | 7.02 | 0.72% | 308,319 |
| Mar 30, 2026 | 7.16 | 7.34 | 7.09 | 7.11 | 6.97 | 0.28% | 162,239 |
| Mar 27, 2026 | 7.25 | 7.27 | 7.08 | 7.09 | 6.95 | -2.21% | 152,555 |
| Mar 26, 2026 | 7.35 | 7.40 | 7.25 | 7.25 | 7.11 | -1.49% | 90,950 |
| Mar 25, 2026 | 7.38 | 7.48 | 7.36 | 7.36 | 7.22 | 0.41% | 91,595 |
| Mar 24, 2026 | 7.37 | 7.45 | 7.32 | 7.33 | 7.19 | -1.48% | 70,400 |
| Mar 23, 2026 | 7.42 | 7.45 | 7.36 | 7.44 | 7.29 | 1.22% | 93,764 |
| Mar 20, 2026 | 7.51 | 7.53 | 7.35 | 7.35 | 7.21 | -2.39% | 101,312 |
| Mar 19, 2026 | 7.50 | 7.58 | 7.50 | 7.53 | 7.38 | -0.26% | 138,921 |
| Mar 18, 2026 | 7.65 | 7.65 | 7.54 | 7.55 | 7.40 | -1.18% | 62,606 |
| Mar 17, 2026 | 7.66 | 7.66 | 7.63 | 7.64 | 7.49 | 0.26% | 61,559 |
| Mar 16, 2026 | 7.57 | 7.62 | 7.54 | 7.62 | 7.47 | 1.22% | 67,366 |
| Mar 13, 2026 | 7.54 | 7.57 | 7.50 | 7.53 | 7.38 | -0.03% | 158,668 |
| Mar 12, 2026 | 7.50 | 7.55 | 7.44 | 7.53 | 7.38 | 0.13% | 82,086 |
| Mar 11, 2026 | 7.59 | 7.59 | 7.48 | 7.52 | 7.37 | -0.40% | 55,767 |
| Mar 10, 2026 | 7.48 | 7.57 | 7.48 | 7.55 | 7.40 | 0.67% | 56,127 |
| Mar 9, 2026 | 7.52 | 7.52 | 7.37 | 7.50 | 7.35 | -0.40% | 178,356 |
| Mar 6, 2026 | 7.56 | 7.62 | 7.47 | 7.53 | 7.38 | -1.57% | 228,224 |
| Mar 5, 2026 | 7.63 | 7.65 | 7.60 | 7.65 | 7.50 | 0.53% | 80,396 |
| Mar 4, 2026 | 7.64 | 7.71 | 7.61 | 7.61 | 7.46 | -0.39% | 152,492 |
| Mar 3, 2026 | 7.69 | 7.69 | 7.58 | 7.64 | 7.49 | -1.04% | 77,111 |
| Mar 2, 2026 | 7.71 | 7.74 | 7.68 | 7.72 | 7.57 | -0.13% | 66,556 |
| Feb 27, 2026 | 7.75 | 7.77 | 7.72 | 7.73 | 7.58 | - | 52,876 |
| Feb 26, 2026 | 7.76 | 7.77 | 7.73 | 7.73 | 7.58 | -0.26% | 48,070 |
| Feb 25, 2026 | 7.74 | 7.75 | 7.72 | 7.75 | 7.60 | 0.39% | 119,937 |
| Feb 24, 2026 | 7.72 | 7.74 | 7.70 | 7.72 | 7.57 | -0.32% | 114,774 |
| Feb 23, 2026 | 7.77 | 7.81 | 7.70 | 7.75 | 7.59 | -0.45% | 187,344 |
| Feb 20, 2026 | 7.78 | 7.81 | 7.77 | 7.78 | 7.63 | -0.13% | 113,762 |
| Feb 19, 2026 | 7.84 | 7.84 | 7.78 | 7.79 | 7.64 | -0.76% | 83,903 |
| Feb 18, 2026 | 7.94 | 7.94 | 7.84 | 7.85 | 7.70 | -1.01% | 83,412 |
| Feb 17, 2026 | 7.87 | 7.93 | 7.86 | 7.93 | 7.77 | 0.51% | 86,539 |
| Feb 13, 2026 | 7.89 | 7.89 | 7.83 | 7.89 | 7.73 | - | 100,241 |
| Feb 12, 2026 | 7.86 | 7.90 | 7.85 | 7.89 | 7.73 | 0.38% | 80,932 |
| Feb 11, 2026 | 7.82 | 7.87 | 7.82 | 7.86 | 7.71 | 0.51% | 81,239 |
| Feb 10, 2026 | 7.79 | 7.83 | 7.77 | 7.82 | 7.67 | 0.39% | 80,100 |
| Feb 9, 2026 | 7.78 | 7.80 | 7.75 | 7.79 | 7.64 | 0.39% | 92,252 |
| Feb 6, 2026 | 7.73 | 7.79 | 7.70 | 7.76 | 7.61 | 0.39% | 151,765 |
| Feb 5, 2026 | 7.67 | 7.74 | 7.67 | 7.73 | 7.58 | 0.26% | 93,774 |
| Feb 4, 2026 | 7.69 | 7.71 | 7.66 | 7.71 | 7.56 | 0.26% | 73,189 |
| Feb 3, 2026 | 7.68 | 7.70 | 7.65 | 7.69 | 7.54 | 0.07% | 60,323 |