MS Emerging Markets Debt Fund (MSD) Historical Stock Data
7.78 ↑0.07 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSD is up 0.10% a day on average. There have been 15 days where MS Emerging Markets Debt Fund closed green and 15 days where MSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 7.73 | 7.78 | ↑$0.05 (0.65%) | 7.72 | 7.80 | 84.99K |
| 2025-01-13 | 7.68 | 7.71 | ↑$0.03 (0.39%) | 7.66 | 7.77 | 86.84K |
| 2025-01-10 | 7.75 | 7.67 | ↓$0.08 (-1.03%) | 7.62 | 7.75 | 61.51K |
| 2025-01-08 | 7.73 | 7.77 | ↑$0.04 (0.52%) | 7.62 | 7.81 | 106.89K |
| 2025-01-07 | 7.84 | 7.71 | ↓$0.13 (-1.66%) | 7.69 | 7.85 | 43.07K |
| 2025-01-06 | 7.68 | 7.78 | ↑$0.10 (1.30%) | 7.68 | 7.83 | 125.55K |
| 2025-01-03 | 7.68 | 7.68 | ↑$0.00 (0.00%) | 7.63 | 7.70 | 81.40K |
| 2025-01-02 | 7.65 | 7.63 | ↓$0.02 (-0.26%) | 7.55 | 7.72 | 139.55K |
| 2024-12-31 | 7.37 | 7.70 | ↑$0.33 (4.48%) | 7.35 | 7.74 | 423.26K |
| 2024-12-30 | 7.40 | 7.39 | ↓$0.01 (-0.14%) | 7.35 | 7.41 | 93.72K |
| 2024-12-27 | 7.40 | 7.37 | ↓$0.03 (-0.41%) | 7.35 | 7.42 | 90.63K |
| 2024-12-26 | 7.35 | 7.41 | ↑$0.06 (0.82%) | 7.35 | 7.44 | 60.89K |
| 2024-12-24 | 7.30 | 7.41 | ↑$0.11 (1.52%) | 7.30 | 7.43 | 26.84K |
| 2024-12-23 | 7.36 | 7.31 | ↓$0.05 (-0.68%) | 7.30 | 7.47 | 90.82K |
| 2024-12-20 | 7.32 | 7.38 | ↑$0.06 (0.82%) | 7.30 | 7.46 | 93.39K |
| 2024-12-19 | 7.53 | 7.35 | ↓$0.18 (-2.39%) | 7.32 | 7.57 | 225.61K |
| 2024-12-18 | 7.50 | 7.49 | ↓$0.01 (-0.20%) | 7.44 | 7.59 | 85.74K |
| 2024-12-17 | 7.54 | 7.52 | ↓$0.02 (-0.27%) | 7.50 | 7.66 | 74.43K |
| 2024-12-16 | 7.61 | 7.58 | ↓$0.03 (-0.39%) | 7.57 | 7.66 | 77.26K |
| 2024-12-13 | 7.60 | 7.61 | ↑$0.01 (0.13%) | 7.56 | 7.77 | 69.72K |
| 2024-12-12 | 7.95 | 7.84 | ↓$0.11 (-1.38%) | 7.77 | 7.96 | 94.91K |
| 2024-12-11 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.94 | 8.02 | 50.70K |
| 2024-12-10 | 8.04 | 7.99 | ↓$0.05 (-0.62%) | 7.98 | 8.07 | 102.44K |
| 2024-12-09 | 8.00 | 8.06 | ↑$0.05 (0.69%) | 7.97 | 8.08 | 116.14K |
| 2024-12-06 | 7.99 | 7.98 | ↓$0.01 (-0.13%) | 7.97 | 8.01 | 64.06K |
| 2024-12-05 | 7.93 | 7.97 | ↑$0.04 (0.44%) | 7.92 | 7.99 | 55.60K |
| 2024-12-04 | 7.92 | 7.96 | ↑$0.04 (0.51%) | 7.88 | 7.97 | 67.99K |
| 2024-12-03 | 7.83 | 7.89 | ↑$0.06 (0.77%) | 7.82 | 7.89 | 66.77K |
| 2024-12-02 | 7.84 | 7.85 | ↑$0.01 (0.13%) | 7.76 | 7.89 | 55.30K |
| 2024-11-29 | 7.80 | 7.79 | ↓$0.01 (-0.13%) | 7.79 | 7.83 | 31.13K |
Create an account or log in to view more rows.
$MSD hows short doing? Keep short pls
we need your money.
$MSD low volume
expect flat or negative close
$MSD I do it for the thrills!
$MSD the FOMO will be epic
$MSD eyeing for a scalp
$MSD time will come
$MSD push baby push!
$MSD nice!!!
$MSD never selling
$MSD buy the fear