MS Emerging Markets Debt Fund (MSD) Historical Stock Data
7.06 ↑0.06 (0.86%)
As of April 29, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, MSD is down -0.09% a day on average. There have been 14 days where MS Emerging Markets Debt Fund closed green and 16 days where MSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.98 | 7.00 | ↑$0.02 (0.29%) | 6.98 | 7.02 | 28.20K |
| 2024-04-25 | 6.96 | 6.95 | ↓$0.01 (-0.14%) | 6.95 | 6.97 | 35.59K |
| 2024-04-24 | 7.07 | 7.02 | ↓$0.05 (-0.71%) | 7.01 | 7.07 | 46.72K |
| 2024-04-23 | 7.02 | 7.07 | ↑$0.05 (0.71%) | 7.02 | 7.08 | 52.43K |
| 2024-04-22 | 6.96 | 7.03 | ↑$0.07 (1.01%) | 6.96 | 7.03 | 41.13K |
| 2024-04-19 | 6.90 | 6.94 | ↑$0.04 (0.58%) | 6.90 | 7.00 | 75.39K |
| 2024-04-18 | 6.97 | 6.94 | ↓$0.03 (-0.43%) | 6.90 | 7.01 | 76.94K |
| 2024-04-17 | 6.90 | 6.94 | ↑$0.04 (0.58%) | 6.90 | 6.95 | 80.25K |
| 2024-04-16 | 6.91 | 6.89 | ↓$0.02 (-0.29%) | 6.86 | 6.94 | 60.56K |
| 2024-04-15 | 7.03 | 6.94 | ↓$0.09 (-1.28%) | 6.90 | 7.03 | 134.08K |
| 2024-04-12 | 7.02 | 7.01 | ↓$0.01 (-0.14%) | 7.00 | 7.07 | 83.15K |
| 2024-04-11 | 7.17 | 7.04 | ↓$0.13 (-1.81%) | 7.02 | 7.17 | 75.03K |
| 2024-04-10 | 7.18 | 7.13 | ↓$0.05 (-0.70%) | 7.09 | 7.19 | 61.50K |
| 2024-04-09 | 7.21 | 7.20 | ↓$0.01 (-0.14%) | 7.19 | 7.22 | 56.45K |
| 2024-04-08 | 7.21 | 7.19 | ↓$0.02 (-0.28%) | 7.19 | 7.23 | 68.75K |
| 2024-04-05 | 7.22 | 7.21 | ↓$0.01 (-0.14%) | 7.18 | 7.25 | 95.37K |
| 2024-04-04 | 7.24 | 7.20 | ↓$0.04 (-0.55%) | 7.18 | 7.25 | 41.30K |
| 2024-04-03 | 7.18 | 7.20 | ↑$0.02 (0.28%) | 7.17 | 7.20 | 56.14K |
| 2024-04-02 | 7.23 | 7.21 | ↓$0.02 (-0.28%) | 7.15 | 7.23 | 61.99K |
| 2024-04-01 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.24 | 7.30 | 64.98K |
| 2024-03-28 | 7.26 | 7.23 | ↓$0.03 (-0.41%) | 7.23 | 7.26 | 119.22K |
| 2024-03-27 | 7.28 | 7.26 | ↓$0.02 (-0.27%) | 7.25 | 7.28 | 83.39K |
| 2024-03-26 | 7.43 | 7.46 | ↑$0.03 (0.40%) | 7.43 | 7.48 | 111.48K |
| 2024-03-25 | 7.38 | 7.41 | ↑$0.03 (0.41%) | 7.38 | 7.42 | 123.19K |
| 2024-03-22 | 7.36 | 7.37 | ↑$0.01 (0.14%) | 7.36 | 7.40 | 84.34K |
| 2024-03-21 | 7.33 | 7.33 | ↑$0.00 (0.00%) | 7.31 | 7.34 | 61.70K |
| 2024-03-20 | 7.26 | 7.30 | ↑$0.04 (0.55%) | 7.26 | 7.31 | 92.36K |
| 2024-03-19 | 7.26 | 7.27 | ↑$0.01 (0.14%) | 7.25 | 7.27 | 96.21K |
| 2024-03-18 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.23 | 7.27 | 40.62K |
| 2024-03-15 | 7.27 | 7.26 | ↓$0.01 (-0.14%) | 7.25 | 7.27 | 35.41K |
Create an account or log in to view more rows.
$MSD time will come
$MSD push baby push!
$MSD nice!!!
$MSD never selling
$MSD buy the fear
$MSD it can go lower
$MSD Don't like that...
$MSD Market is going to crash hard tomorrow.
$MSD lets go!!
$MSD 5 minute looks sexy