Stockscreener 앱 받기
8.08
0.25%
0.02
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 |
|---|---|---|---|---|---|
| 2025-03-11 | $8.09 | $8.02 | $0.07 | 61,386.0 | +0.25% |
| 2025-03-10 | $8.15 | $8.01 | $0.14 | 51,759.0 | -0.49% |
| 2025-03-07 | $8.19 | $8.10 | $0.09 | 62,978.0 | -0.74% |
| 2025-03-06 | $8.20 | $8.14 | $0.06 | 90,791.0 | -0.49% |
| 2025-03-05 | $8.22 | $8.17 | $0.05 | 60,812.0 | +0.37% |
| 2025-03-04 | $8.21 | $8.17 | $0.04 | 5,997.0 | -0.85% |
| 2025-03-03 | $8.25 | $8.17 | $0.0799 | 91,631.0 | +0.00% |
| 2025-02-28 | $8.24 | $8.11 | $0.13 | 66,784.0 | +0.98% |
| 2025-02-27 | $8.20 | $8.14 | $0.055 | 49,304.0 | -0.37% |
| 2025-02-26 | $8.21 | $8.14 | $0.07 | 87,887.0 | +0.27% |
| 2025-02-25 | $8.17 | $8.12 | $0.0543 | 55,470.0 | +0.47% |
| 2025-02-24 | $8.14 | $8.05 | $0.09 | 43,639.0 | +0.31% |
| 2025-02-21 | $8.16 | $8.07 | $0.0899 | 58,058.0 | -0.31% |
| 2025-02-20 | $8.15 | $8.06 | $0.087 | 49,682.0 | +0.87% |
| 2025-02-19 | $8.12 | $8.06 | $0.0562 | 18,445.0 | -0.74% |
| 2025-02-18 | $8.14 | $8.00 | $0.1385 | 69,005.0 | +1.63% |
| 2025-02-14 | $8.07 | $7.99 | $0.08 | 69,163.0 | -0.12% |
| 2025-02-13 | $8.13 | $7.99 | $0.14 | 67,796.0 | -0.50% |
| 2025-02-12 | $8.13 | $7.95 | $0.1783 | 96,767.0 | +0.25% |
| 2025-02-11 | $8.16 | $8.02 | $0.1399 | 88,801.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $8.25 | $8.01 | $0.24 | 486,740.0 | -1.94% |
| 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% |
0.11%
0.00%
자본화:
|
볼륨(24시간):