MS Emerging Markets Debt Fund (MSD) Historical Stock Data

6.98 ↑0.02 (0.29%)

As of January 31, 2023, 2:31pm EST.

Historical Data

In the past 30 trading days, MSD is up 0.11% a day on average. There have been 19 days where MS Emerging Markets Debt Fund closed green and 11 days where MSD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-31	6.92	6.96	↑$0.04 (0.58%)	6.92	6.99	47.63K
2023-01-30	6.93	6.89	↓$0.04 (-0.58%)	6.88	6.99	48.32K
2023-01-27	6.93	6.95	↑$0.02 (0.29%)	6.93	6.99	67.22K
2023-01-26	6.96	6.94	↓$0.02 (-0.29%)	6.88	6.98	33.37K
2023-01-25	6.99	6.94	↓$0.05 (-0.72%)	6.93	6.99	71.51K
2023-01-24	6.96	7.01	↑$0.05 (0.72%)	6.92	7.01	60.40K
2023-01-23	6.97	6.96	↓$0.01 (-0.14%)	6.93	6.98	45.49K
2023-01-20	6.88	6.93	↑$0.05 (0.73%)	6.86	6.95	43.05K
2023-01-19	6.96	6.92	↓$0.04 (-0.57%)	6.90	6.96	18.76K
2023-01-18	6.98	6.93	↓$0.05 (-0.72%)	6.83	7.03	88.12K
2023-01-17	6.92	6.92	↑$0.00 (0.00%)	6.86	6.94	77.42K
2023-01-13	6.88	6.89	↑$0.01 (0.15%)	6.85	6.95	57.81K
2023-01-12	6.83	6.89	↑$0.06 (0.88%)	6.77	6.90	39.88K
2023-01-11	6.73	6.77	↑$0.04 (0.59%)	6.73	6.79	55.81K
2023-01-10	6.71	6.68	↓$0.03 (-0.45%)	6.67	6.75	50.87K
2023-01-09	6.66	6.70	↑$0.04 (0.60%)	6.66	6.74	55.86K
2023-01-06	6.55	6.65	↑$0.10 (1.53%)	6.55	6.68	28.59K
2023-01-05	6.56	6.52	↓$0.04 (-0.61%)	6.51	6.57	28.83K
2023-01-04	6.62	6.63	↑$0.01 (0.15%)	6.55	6.67	33.79K
2023-01-03	6.55	6.56	↑$0.01 (0.15%)	6.48	6.58	43.15K
2022-12-30	6.44	6.54	↑$0.10 (1.55%)	6.40	6.55	86.27K
2022-12-29	6.42	6.46	↑$0.04 (0.62%)	6.42	6.49	53.40K
2022-12-28	6.35	6.38	↑$0.03 (0.47%)	6.35	6.48	91.05K
2022-12-27	6.44	6.35	↓$0.09 (-1.40%)	6.35	6.46	128.33K
2022-12-23	6.41	6.43	↑$0.02 (0.31%)	6.41	6.51	106.54K
2022-12-22	6.41	6.41	↑$0.00 (0.00%)	6.40	6.44	51.71K
2022-12-21	6.39	6.43	↑$0.04 (0.63%)	6.39	6.52	77.43K
2022-12-20	6.49	6.43	↓$0.06 (-0.92%)	6.42	6.50	50.98K
2022-12-19	6.52	6.52	↑$0.00 (0.00%)	6.49	6.59	75.57K
2022-12-16	6.54	6.53	↓$0.01 (-0.15%)	6.48	6.54	56.96K