Stockscreener 앱 받기
6.74
0.30%
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $6.76 | $6.70 | $0.06 | 48,248.0 | +0.30% |
| 2026-10-15 | $6.74 | $6.63 | $0.1105 | 101,783.0 | +1.51% |
| 2026-10-14 | $6.71 | $6.62 | $0.095 | 72,485.0 | -1.34% |
| 2026-10-13 | $6.79 | $6.63 | $0.16 | 127,815.0 | +0.30% |
| 2026-10-12 | $6.78 | $6.64 | $0.14 | 110,298.0 | -1.18% |
| 2026-10-09 | $6.80 | $6.67 | $0.125 | 100,731.0 | +1.50% |
| 2026-10-08 | $6.68 | $6.64 | $0.04 | 47,985.0 | +0.30% |
| 2026-10-07 | $6.68 | $6.62 | $0.065 | 76,282.0 | -0.60% |
| 2026-10-06 | $6.73 | $6.67 | $0.0581 | 107,653.0 | +0.45% |
| 2026-10-05 | $6.74 | $6.63 | $0.11 | 33,259.0 | -0.75% |
| 2026-10-02 | $6.86 | $6.68 | $0.1785 | 45,393.0 | -0.89% |
| 2026-10-01 | $6.81 | $6.68 | $0.13 | 77,672.0 | +0.45% |
| 2026-09-30 | $6.87 | $6.74 | $0.125 | 134,951.0 | -3.16% |
| 2026-09-29 | $6.97 | $6.85 | $0.12 | 64,140.0 | +1.16% |
| 2026-09-28 | $7.00 | $6.82 | $0.18 | 56,217.0 | -1.71% |
| 2026-09-25 | $7.00 | $6.93 | $0.0679 | 87,831.0 | +0.72% |
| 2026-09-24 | $6.99 | $6.86 | $0.13 | 207,509.0 | +0.58% |
| 2026-09-23 | $7.12 | $6.75 | $0.37 | 376,045.0 | -2.81% |
| 2026-09-22 | $7.16 | $7.07 | $0.0874 | 73,811.0 | -0.28% |
| 2026-09-21 | $7.14 | $7.06 | $0.08 | 80,047.0 | +0.56% |
| 2026-09-18 | $7.14 | $7.08 | $0.065 | 30,560.0 | -0.56% |
| 2026-09-17 | $7.23 | $7.11 | $0.125 | 37,668.0 | +0.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $6.86 | $6.62 | $0.2449 | 949,604.0 | +0.00% |
| 2026-09 | $7.31 | $6.74 | $0.57 | 1,838,538.0 | -7.54% |
| 2026-08 | $7.45 | $7.23 | $0.2159 | 889,842.0 | +0.69% |
| 2026-07 | $7.37 | $7.22 | $0.1499 | 1,575,873.0 | -0.82% |
| 2026-06 | $7.42 | $7.17 | $0.25 | 2,392,784.0 | -0.54% |
| 2026-05 | $7.52 | $7.19 | $0.33 | 1,744,501.0 | -0.54% |
| 2026-04 | $7.53 | $6.91 | $0.62 | 1,744,978.0 | +5.13% |
| 2026-03 | $7.74 | $6.96 | $0.78 | 2,537,378.0 | -9.18% |
| 2026-02 | $7.94 | $7.65 | $0.29 | 1,752,645.0 | +0.78% |
| 2026-01 | $7.68 | $7.33 | $0.35 | 2,491,268.0 | +3.79% |
Morgan Stanley Emerging Markets Debt Fund Inc 주식 (MSD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.46 | $7.27 | $0.19 | 2,516,354.0 | +0.61% |
| 2025-11 | $7.42 | $7.22 | $0.195 | 2,092,233.0 | +0.20% |
| 2025-10 | $7.51 | $7.22 | $0.29 | 2,411,456.0 | +0.27% |
| 2025-09 | $7.69 | $7.29 | $0.3961 | 2,537,414.0 | -1.99% |
| 2025-08 | $7.54 | $7.39 | $0.15 | 2,115,162.0 | +0.94% |
| 2025-07 | $7.75 | $7.41 | $0.34 | 1,831,959.0 | -3.62% |
| 2025-06 | $7.94 | $7.67 | $0.2716 | 1,262,465.0 | +0.39% |
| 2025-05 | $7.73 | $7.42 | $0.31 | 1,500,296.0 | +0.65% |
| 2025-04 | $8.10 | $6.91 | $1.19 | 2,301,983.0 | -4.97% |
| 2025-03 | $8.32 | $7.84 | $0.4767 | 1,604,361.0 | -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 | 1,662,943.0 | -5.13% |
| 2024-11 | $7.83 | $7.51 | $0.3187 | 1,198,152.0 | +2.37% |
| 2024-10 | $8.01 | $7.57 | $0.4399 | 2,020,030.0 | -4.04% |
| 2024-09 | $8.21 | $7.62 | $0.59 | 1,869,924.0 | +3.39% |
| 2024-08 | $7.78 | $7.43 | $0.345 | 1,400,306.0 | -0.39% |
| 2024-07 | $7.74 | $7.30 | $0.44 | 1,783,417.0 | +4.90% |
| 2024-06 | $7.55 | $7.14 | $0.41 | 1,532,019.0 | +2.51% |
| 2024-05 | $7.23 | $7.03 | $0.1974 | 1,397,266.0 | +2.14% |
| 2024-04 | $7.30 | $6.86 | $0.44 | 1,385,894.0 | -3.04% |
| 2024-03 | $7.48 | $7.14 | $0.34 | 1,389,924.0 | +0.70% |
| 2024-02 | $7.21 | $6.91 | $0.2996 | 1,242,063.0 | +3.01% |
| 2024-01 | $7.15 | $6.75 | $0.40 | 1,738,710.0 | +0.29% |
0.00%
0.10%
자본화:
|
볼륨(24시간):