Stockscreener 앱 받기
7.39
0.14%
0.010
시간 외 거래:
7.39
Morgan Stanley Emerging Markets Debt Fund Inc 주식 (MSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $7.46 | $7.35 | $0.11 | 156,133.0 | +0.14% |
| 2025-10-30 | $7.46 | $7.37 | $0.085 | 70,040.0 | -0.67% |
| 2025-10-29 | $7.48 | $7.42 | $0.06 | 150,026.0 | -0.67% |
| 2025-10-28 | $7.48 | $7.44 | $0.04 | 64,747.0 | +0.40% |
| 2025-10-27 | $7.48 | $7.44 | $0.0399 | 73,736.0 | +0.27% |
| 2025-10-24 | $7.49 | $7.43 | $0.06 | 78,052.0 | -0.80% |
| 2025-10-23 | $7.51 | $7.43 | $0.08 | 122,879.0 | +0.00% |
| 2025-10-22 | $7.50 | $7.36 | $0.1371 | 73,718.0 | +0.81% |
| 2025-10-21 | $7.46 | $7.33 | $0.13 | 82,059.0 | +1.36% |
| 2025-10-20 | $7.34 | $7.26 | $0.08 | 97,590.0 | +0.41% |
| 2025-10-17 | $7.30 | $7.23 | $0.07 | 98,192.0 | +0.97% |
| 2025-10-16 | $7.33 | $7.22 | $0.11 | 96,126.0 | -0.82% |
| 2025-10-15 | $7.34 | $7.27 | $0.07 | 141,558.0 | +0.14% |
| 2025-10-14 | $7.28 | $7.23 | $0.05 | 89,317.0 | +0.28% |
| 2025-10-13 | $7.29 | $7.25 | $0.04 | 72,848.0 | +0.28% |
| 2025-10-10 | $7.33 | $7.24 | $0.0925 | 138,096.0 | -0.96% |
| 2025-10-09 | $7.36 | $7.29 | $0.07 | 187,927.0 | -0.68% |
| 2025-10-08 | $7.38 | $7.33 | $0.05 | 95,974.0 | +0.14% |
| 2025-10-07 | $7.43 | $7.34 | $0.09 | 103,802.0 | -0.27% |
| 2025-10-06 | $7.39 | $7.33 | $0.06 | 84,163.0 | -0.27% |
| 2025-10-03 | $7.39 | $7.32 | $0.07 | 150,130.0 | +0.82% |
| 2025-10-02 | $7.37 | $7.32 | $0.0498 | 108,321.0 | -0.81% |
Morgan Stanley Emerging Markets Debt Fund Inc 주식 (MSD) 연도별 가격 이력
이 심층 분석에서는 Morgan Stanley Emerging Markets Debt Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Morgan Stanley Emerging Markets Debt Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Morgan Stanley Emerging Markets Debt Fund Inc 주식 (MSD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $7.51 | $7.22 | $0.29 | 2,567,518.0 | +0.27% |
| 2025-09 | $7.69 | $7.29 | $0.3961 | 2,541,037.0 | -1.99% |
| 2025-08 | $7.54 | $7.39 | $0.15 | 2,108,234.0 | +0.94% |
| 2025-07 | $7.75 | $7.41 | $0.34 | 1,712,522.0 | -3.62% |
| 2025-06 | $7.94 | $7.67 | $0.2716 | 1,262,219.0 | +0.39% |
| 2025-05 | $7.73 | $7.42 | $0.31 | 1,500,141.0 | +0.65% |
| 2025-04 | $8.10 | $6.91 | $1.19 | 2,265,618.0 | -4.97% |
| 2025-03 | $8.32 | $7.84 | $0.4767 | 1,530,084.0 | -2.31% |
| 2025-02 | $8.24 | $7.94 | $0.30 | 1,332,844.0 | +2.74% |
| 2025-01 | $8.06 | $7.55 | $0.51 | 1,686,159.0 | +4.16% |
Morgan Stanley Emerging Markets Debt Fund Inc 주식 (MSD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.08 | $7.30 | $0.78 | 1,662,892.0 | -5.13% |
| 2024-11 | $7.83 | $7.51 | $0.3187 | 1,197,222.0 | +2.37% |
| 2024-10 | $8.01 | $7.57 | $0.4399 | 2,020,030.0 | -4.04% |
| 2024-09 | $8.21 | $7.62 | $0.59 | 1,869,923.0 | +3.39% |
| 2024-08 | $7.78 | $7.43 | $0.345 | 1,395,097.0 | -0.39% |
| 2024-07 | $7.74 | $7.30 | $0.44 | 1,775,297.0 | +4.90% |
| 2024-06 | $7.55 | $7.14 | $0.41 | 1,532,019.0 | +2.51% |
| 2024-05 | $7.23 | $7.03 | $0.1974 | 1,396,902.0 | +2.14% |
| 2024-04 | $7.30 | $6.86 | $0.44 | 1,385,417.0 | -3.04% |
| 2024-03 | $7.48 | $7.14 | $0.34 | 1,387,172.0 | +0.70% |
| 2024-02 | $7.21 | $6.91 | $0.2996 | 1,242,043.0 | +3.01% |
| 2024-01 | $7.15 | $6.75 | $0.40 | 1,738,696.0 | +0.29% |
Morgan Stanley Emerging Markets Debt Fund Inc 주식 (MSD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.05 | $6.52 | $0.53 | 1,757,078.0 | +6.43% |
| 2023-11 | $6.80 | $6.20 | $0.60 | 2,182,609.0 | +5.49% |
| 2023-10 | $6.50 | $6.11 | $0.39 | 2,147,778.0 | -4.62% |
| 2023-09 | $6.75 | $6.40 | $0.35 | 1,911,149.0 | -2.55% |
| 2023-08 | $6.71 | $6.37 | $0.34 | 2,099,139.0 | +1.22% |
| 2023-07 | $6.69 | $6.24 | $0.45 | 2,251,271.0 | +2.17% |
| 2023-06 | $6.85 | $6.39 | $0.46 | 1,858,037.0 | -1.68% |
| 2023-05 | $6.69 | $6.27 | $0.42 | 1,001,507.0 | +1.08% |
| 2023-04 | $6.82 | $6.39 | $0.43 | 841,927.0 | +0.62% |
| 2023-03 | $6.71 | $6.36 | $0.351 | 1,128,287.0 | -1.83% |
| 2023-02 | $7.07 | $6.53 | $0.54 | 863,526.0 | -5.75% |
| 2023-01 | $7.03 | $6.48 | $0.5499 | 997,333.0 | +6.42% |
2.26%
자본화:
|
볼륨(24시간):