5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
+2.74%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
-0.79%
Morgan Stanley Emerging Markets Debt Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.38 | $7.46 (1.02%) | $7.49 | $7.30 | 82.00 K | $150.82 M |
| 05/05/2026 | $7.36 | $7.38 (0.27%) | $7.41 | $7.35 | 63.60 K | $149.31 M |
| 05/04/2026 | $7.43 | $7.35 (-1.08%) | $7.43 | $7.33 | 44.90 K | $148.70 M |
| 05/01/2026 | $7.40 | $7.45 (0.68%) | $7.52 | $7.38 | 78.20 K | $150.72 M |
| 04/30/2026 | $7.33 | $7.38 (0.68%) | $7.38 | $7.28 | 106.30 K | $149.31 M |
| 04/29/2026 | $7.32 | $7.28 (-0.55%) | $7.37 | $7.26 | 151.70 K | $147.28 M |
| 04/28/2026 | $7.39 | $7.36 (-0.41%) | $7.39 | $7.34 | 34.80 K | $148.90 M |
| 04/27/2026 | $7.37 | $7.39 (0.27%) | $7.41 | $7.37 | 48.94 K | $149.51 M |
| 04/24/2026 | $7.40 | $7.37 (-0.41%) | $7.43 | $7.34 | 92.34 K | $149.10 M |
| 04/23/2026 | $7.46 | $7.40 (-0.8%) | $7.48 | $7.39 | 63.00 K | $149.71 M |
| 04/22/2026 | $7.44 | $7.46 (0.27%) | $7.47 | $7.44 | 32.20 K | $150.93 M |
| 04/21/2026 | $7.42 | $7.41 (-0.13%) | $7.48 | $7.40 | 76.80 K | $149.91 M |
| 04/20/2026 | $7.49 | $7.45 (-0.53%) | $7.53 | $7.45 | 37.42 K | $150.72 M |
| 04/17/2026 | $7.40 | $7.48 (1.08%) | $7.49 | $7.40 | 63.10 K | $151.33 M |
| 04/16/2026 | $7.44 | $7.42 (-0.27%) | $7.48 | $7.41 | 69.64 K | $150.12 M |
| 04/15/2026 | $7.40 | $7.44 (0.54%) | $7.48 | $7.34 | 142.50 K | $150.52 M |
| 04/14/2026 | $7.35 | $7.44 (1.22%) | $7.44 | $7.30 | 71.94 K | $150.52 M |
| 04/13/2026 | $7.26 | $7.33 (0.96%) | $7.36 | $7.20 | 63.80 K | $148.30 M |
| 04/10/2026 | $7.24 | $7.29 (0.69%) | $7.32 | $7.24 | 68.70 K | $147.49 M |
| 04/09/2026 | $7.22 | $7.27 (0.69%) | $7.31 | $7.19 | 86.60 K | $147.08 M |
| 04/08/2026 | $7.17 | $7.22 (0.7%) | $7.24 | $7.17 | 105.32 K | $146.07 M |
| 04/07/2026 | $7.04 | $7.08 (0.57%) | $7.09 | $6.91 | 169.60 K | $143.24 M |
| 04/06/2026 | $7.04 | $7.08 (0.57%) | $7.09 | $7.02 | 71.31 K | $143.24 M |
| 04/02/2026 | $7.09 | $7.04 (-0.71%) | $7.11 | $7.02 | 86.02 K | $142.43 M |
| 04/01/2026 | $7.05 | $7.10 (0.71%) | $7.14 | $7.05 | 103.20 K | $143.64 M |
| 03/31/2026 | $7.03 | $7.02 (-0.14%) | $7.15 | $6.96 | 308.32 K | $142.02 M |
| 03/30/2026 | $7.16 | $7.11 (-0.7%) | $7.34 | $7.09 | 162.24 K | $143.84 M |
| 03/27/2026 | $7.25 | $7.09 (-2.21%) | $7.27 | $7.08 | 152.56 K | $143.44 M |
| 03/26/2026 | $7.35 | $7.25 (-1.36%) | $7.40 | $7.25 | 91.00 K | $146.68 M |
| 03/25/2026 | $7.38 | $7.36 (-0.27%) | $7.48 | $7.36 | 91.60 K | $148.90 M |
| 03/24/2026 | $7.37 | $7.33 (-0.54%) | $7.45 | $7.32 | 70.40 K | $148.30 M |
| 03/23/2026 | $7.42 | $7.44 (0.27%) | $7.45 | $7.36 | 93.80 K | $150.52 M |
| 03/20/2026 | $7.51 | $7.35 (-2.13%) | $7.53 | $7.35 | 101.31 K | $148.70 M |
| 03/19/2026 | $7.50 | $7.53 (0.4%) | $7.58 | $7.50 | 138.92 K | $152.34 M |
| 03/18/2026 | $7.65 | $7.55 (-1.31%) | $7.65 | $7.54 | 62.61 K | $152.75 M |
| 03/17/2026 | $7.66 | $7.64 (-0.26%) | $7.66 | $7.63 | 61.60 K | $154.57 M |
| 03/16/2026 | $7.57 | $7.62 (0.66%) | $7.62 | $7.54 | 67.40 K | $154.16 M |
| 03/13/2026 | $7.54 | $7.53 (-0.13%) | $7.57 | $7.50 | 158.70 K | $152.34 M |
| 03/12/2026 | $7.50 | $7.53 (0.4%) | $7.55 | $7.44 | 82.10 K | $152.34 M |
| 03/11/2026 | $7.59 | $7.52 (-0.92%) | $7.59 | $7.48 | 55.80 K | $152.14 M |
| 03/10/2026 | $7.48 | $7.55 (0.94%) | $7.57 | $7.48 | 56.13 K | $152.75 M |
| 03/09/2026 | $7.52 | $7.50 (-0.27%) | $7.52 | $7.37 | 178.40 K | $151.73 M |
| 03/06/2026 | $7.56 | $7.53 (-0.4%) | $7.62 | $7.47 | 228.22 K | $152.34 M |
| 03/05/2026 | $7.63 | $7.65 (0.26%) | $7.65 | $7.60 | 80.40 K | $154.77 M |
| 03/04/2026 | $7.64 | $7.61 (-0.39%) | $7.71 | $7.61 | 152.50 K | $153.96 M |
| 03/03/2026 | $7.69 | $7.64 (-0.65%) | $7.69 | $7.58 | 77.11 K | $154.57 M |
| 03/02/2026 | $7.71 | $7.72 (0.13%) | $7.74 | $7.68 | 66.60 K | $156.19 M |
| 02/27/2026 | $7.75 | $7.73 (-0.26%) | $7.77 | $7.72 | 52.90 K | $156.31 M |
| 02/26/2026 | $7.76 | $7.73 (-0.39%) | $7.77 | $7.73 | 48.10 K | $156.31 M |
| 02/25/2026 | $7.74 | $7.75 (0.13%) | $7.75 | $7.72 | 119.94 K | $156.72 M |
| 02/24/2026 | $7.72 | $7.72 (0%) | $7.74 | $7.70 | 114.80 K | $156.11 M |
| 02/23/2026 | $7.77 | $7.75 (-0.26%) | $7.81 | $7.70 | 187.34 K | $156.72 M |
| 02/20/2026 | $7.78 | $7.78 (0%) | $7.81 | $7.77 | 113.80 K | $157.32 M |
| 02/19/2026 | $7.84 | $7.79 (-0.64%) | $7.84 | $7.78 | 83.90 K | $157.53 M |
| 02/18/2026 | $7.94 | $7.85 (-1.13%) | $7.94 | $7.84 | 83.41 K | $158.74 M |
| 02/17/2026 | $7.87 | $7.93 (0.76%) | $7.93 | $7.86 | 86.54 K | $160.36 M |
| 02/13/2026 | $7.89 | $7.89 (0%) | $7.89 | $7.83 | 100.24 K | $159.55 M |
| 02/12/2026 | $7.86 | $7.89 (0.38%) | $7.90 | $7.85 | 80.93 K | $159.55 M |
| 02/11/2026 | $7.82 | $7.86 (0.51%) | $7.87 | $7.82 | 81.24 K | $158.94 M |
| 02/10/2026 | $7.79 | $7.82 (0.39%) | $7.83 | $7.77 | 80.10 K | $158.13 M |
| 02/09/2026 | $7.78 | $7.79 (0.13%) | $7.80 | $7.75 | 92.30 K | $157.53 M |
| 02/06/2026 | $7.73 | $7.76 (0.39%) | $7.79 | $7.70 | 151.80 K | $156.92 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.
