5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
-0.89%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
+6.72%
Morgan Stanley Emerging Markets Debt Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.09 | $8.11 (0.25%) | $8.16 | $8.01 | 98,835 | $163.74 M |
| 03/11/2025 | $8.04 | $8.08 (0.5%) | $8.09 | $8.02 | 61,400 | $163.14 M |
| 03/10/2025 | $8.10 | $8.06 (-0.49%) | $8.15 | $8.01 | 51,800 | $162.73 M |
| 03/07/2025 | $8.17 | $8.10 (-0.86%) | $8.19 | $8.10 | 63,000 | $163.54 M |
| 03/06/2025 | $8.19 | $8.16 (-0.37%) | $8.20 | $8.14 | 90,800 | $164.75 M |
| 03/05/2025 | $8.18 | $8.20 (0.24%) | $8.22 | $8.17 | 60,812 | $165.56 M |
| 03/04/2025 | $8.24 | $8.17 (-0.85%) | $8.25 | $8.17 | 80,124 | $164.95 M |
| 03/03/2025 | $8.24 | $8.24 (0%) | $8.25 | $8.17 | 91,631 | $166.37 M |
| 02/28/2025 | $8.13 | $8.24 (1.35%) | $8.24 | $8.11 | 66,800 | $166.37 M |
| 02/27/2025 | $8.17 | $8.16 (-0.12%) | $8.20 | $8.15 | 49,304 | $164.75 M |
| 02/26/2025 | $8.15 | $8.19 (0.49%) | $8.21 | $8.14 | 87,900 | $165.36 M |
| 02/25/2025 | $8.12 | $8.17 (0.62%) | $8.17 | $8.12 | 55,500 | $164.95 M |
| 02/24/2025 | $8.13 | $8.13 (0%) | $8.14 | $8.05 | 43,639 | $164.15 M |
| 02/21/2025 | $8.13 | $8.11 (-0.25%) | $8.16 | $8.07 | 58,100 | $163.74 M |
| 02/20/2025 | $8.07 | $8.13 (0.74%) | $8.15 | $8.06 | 49,700 | $164.15 M |
| 02/19/2025 | $8.11 | $8.06 (-0.62%) | $8.12 | $8.06 | 18,445 | $162.73 M |
| 02/18/2025 | $8.01 | $8.12 (1.37%) | $8.14 | $8.00 | 69,005 | $163.95 M |
| 02/14/2025 | $8.02 | $7.99 (-0.37%) | $8.07 | $7.99 | 69,200 | $161.32 M |
| 02/13/2025 | $8.06 | $8.00 (-0.74%) | $8.13 | $7.99 | 67,800 | $161.52 M |
| 02/12/2025 | $8.02 | $8.04 (0.25%) | $8.13 | $7.95 | 96,800 | $162.33 M |
| 02/11/2025 | $8.06 | $8.02 (-0.5%) | $8.16 | $8.02 | 88,801 | $161.93 M |
| 02/10/2025 | $8.13 | $8.05 (-0.98%) | $8.15 | $8.03 | 84,608 | $162.53 M |
| 02/07/2025 | $8.12 | $8.12 (0%) | $8.16 | $8.08 | 77,700 | $163.95 M |
| 02/06/2025 | $8.10 | $8.14 (0.49%) | $8.19 | $8.07 | 109,500 | $164.35 M |
| 02/05/2025 | $8.05 | $8.07 (0.25%) | $8.11 | $7.99 | 85,824 | $162.94 M |
| 02/04/2025 | $8.02 | $8.01 (-0.12%) | $8.05 | $7.98 | 77,300 | $161.72 M |
| 02/03/2025 | $7.98 | $8.03 (0.63%) | $8.05 | $7.94 | 77,200 | $162.13 M |
| 01/31/2025 | $7.91 | $8.02 (1.39%) | $8.03 | $7.91 | 93,900 | $161.93 M |
| 01/30/2025 | $7.98 | $7.94 (-0.5%) | $7.98 | $7.90 | 93,826 | $160.31 M |
| 01/29/2025 | $7.97 | $7.94 (-0.38%) | $8.00 | $7.91 | 68,635 | $160.31 M |
| 01/28/2025 | $8.00 | $7.97 (-0.38%) | $8.03 | $7.96 | 65,437 | $160.92 M |
| 01/27/2025 | $7.99 | $8.01 (0.25%) | $8.06 | $7.95 | 68,946 | $161.72 M |
| 01/24/2025 | $7.96 | $7.98 (0.25%) | $7.99 | $7.95 | 66,417 | $161.12 M |
| 01/23/2025 | $7.97 | $7.98 (0.13%) | $8.06 | $7.95 | 74,300 | $161.12 M |
| 01/22/2025 | $8.01 | $7.96 (-0.62%) | $8.01 | $7.90 | 49,043 | $160.71 M |
| 01/21/2025 | $7.93 | $8.02 (1.13%) | $8.03 | $7.92 | 72,529 | $161.93 M |
| 01/17/2025 | $7.95 | $7.92 (-0.38%) | $8.00 | $7.90 | 57,500 | $159.91 M |
| 01/16/2025 | $7.95 | $7.94 (-0.13%) | $7.96 | $7.90 | 89,304 | $160.31 M |
| 01/15/2025 | $7.93 | $7.96 (0.38%) | $7.97 | $7.87 | 155,600 | $160.72 M |
| 01/14/2025 | $7.73 | $7.78 (0.65%) | $7.80 | $7.72 | 85,000 | $157.08 M |
| 01/13/2025 | $7.68 | $7.71 (0.39%) | $7.77 | $7.66 | 86,836 | $155.67 M |
| 01/10/2025 | $7.75 | $7.67 (-1.03%) | $7.75 | $7.62 | 61,505 | $154.86 M |
| 01/08/2025 | $7.73 | $7.77 (0.52%) | $7.82 | $7.62 | 106,900 | $156.88 M |
| 01/07/2025 | $7.84 | $7.71 (-1.66%) | $7.85 | $7.69 | 43,100 | $155.67 M |
| 01/06/2025 | $7.68 | $7.78 (1.3%) | $7.83 | $7.68 | 125,546 | $157.08 M |
| 01/03/2025 | $7.68 | $7.68 (0%) | $7.70 | $7.61 | 81,400 | $155.06 M |
| 01/02/2025 | $7.65 | $7.63 (-0.26%) | $7.72 | $7.55 | 140,600 | $154.05 M |
| 12/31/2024 | $7.37 | $7.70 (4.48%) | $7.74 | $7.35 | 423,300 | $155.47 M |
| 12/30/2024 | $7.40 | $7.39 (-0.14%) | $7.42 | $7.35 | 93,720 | $149.21 M |
| 12/27/2024 | $7.40 | $7.37 (-0.41%) | $7.43 | $7.35 | 90,625 | $148.80 M |
| 12/26/2024 | $7.35 | $7.41 (0.82%) | $7.44 | $7.35 | 60,900 | $149.61 M |
| 12/24/2024 | $7.30 | $7.41 (1.51%) | $7.43 | $7.30 | 26,836 | $149.61 M |
| 12/23/2024 | $7.36 | $7.31 (-0.68%) | $7.47 | $7.30 | 90,816 | $147.59 M |
| 12/20/2024 | $7.32 | $7.38 (0.82%) | $7.46 | $7.30 | 93,400 | $149.01 M |
| 12/19/2024 | $7.53 | $7.35 (-2.39%) | $7.57 | $7.32 | 225,610 | $148.40 M |
| 12/18/2024 | $7.50 | $7.49 (-0.13%) | $7.59 | $7.44 | 85,736 | $151.23 M |
| 12/17/2024 | $7.54 | $7.52 (-0.27%) | $7.66 | $7.50 | 74,431 | $151.83 M |
| 12/16/2024 | $7.61 | $7.58 (-0.39%) | $7.66 | $7.57 | 77,300 | $153.04 M |
| 12/13/2024 | $7.60 | $7.61 (0.13%) | $7.77 | $7.56 | 69,724 | $153.65 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.
