Stockscreener 앱 받기
7.80
0.91%
0.07
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $7.83 | $7.73 | $0.10 | 69,382.0 | +0.91% |
| 2025-06-03 | $7.74 | $7.68 | $0.06 | 37,905.0 | +0.13% |
| 2025-06-02 | $7.72 | $7.67 | $0.0516 | 56,292.0 | +0.26% |
| 2025-05-30 | $7.70 | $7.65 | $0.05 | 47,814.0 | +0.26% |
| 2025-05-29 | $7.71 | $7.63 | $0.08 | 58,433.0 | +0.00% |
| 2025-05-28 | $7.73 | $7.67 | $0.06 | 93,458.0 | -0.39% |
| 2025-05-27 | $7.72 | $7.57 | $0.15 | 120,535.0 | +1.98% |
| 2025-05-23 | $7.59 | $7.52 | $0.0684 | 70,899.0 | -0.53% |
| 2025-05-22 | $7.60 | $7.54 | $0.0648 | 68,722.0 | +0.66% |
| 2025-05-21 | $7.60 | $7.52 | $0.08 | 50,399.0 | -0.66% |
| 2025-05-20 | $7.62 | $7.57 | $0.0497 | 44,045.0 | +0.40% |
| 2025-05-19 | $7.59 | $7.54 | $0.05 | 53,306.0 | -0.26% |
| 2025-05-16 | $7.62 | $7.54 | $0.0789 | 82,635.0 | +0.00% |
| 2025-05-15 | $7.59 | $7.55 | $0.04 | 35,665.0 | +0.26% |
| 2025-05-14 | $7.63 | $7.54 | $0.09 | 45,436.0 | -0.66% |
| 2025-05-13 | $7.63 | $7.57 | $0.068 | 81,232.0 | +1.20% |
| 2025-05-12 | $7.60 | $7.53 | $0.07 | 38,629.0 | +0.40% |
| 2025-05-09 | $7.54 | $7.45 | $0.0953 | 65,079.0 | +0.67% |
| 2025-05-08 | $7.54 | $7.42 | $0.115 | 103,667.0 | -0.53% |
| 2025-05-07 | $7.53 | $7.47 | $0.0602 | 108,286.0 | -0.79% |
| 2025-05-06 | $7.62 | $7.49 | $0.134 | 90,103.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $7.83 | $7.67 | $0.1616 | 232,961.0 | +1.30% |
| 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% |
0.23%
0.51%
자본화:
|
볼륨(24시간):