Stockscreener 앱 받기
7.38
0.38%
0.028
시간 외 거래:
7.38
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $7.46 | $7.28 | $0.18 | 97,891.0 | +0.38% |
| 2026-05-22 | $7.44 | $7.33 | $0.112 | 30,395.0 | -0.11% |
| 2026-05-21 | $7.36 | $7.27 | $0.09 | 51,254.0 | +0.68% |
| 2026-05-20 | $7.33 | $7.19 | $0.135 | 130,277.0 | +1.11% |
| 2026-05-19 | $7.35 | $7.21 | $0.1444 | 63,531.0 | -0.82% |
| 2026-05-18 | $7.38 | $7.25 | $0.1299 | 33,167.0 | -0.14% |
| 2026-05-15 | $7.47 | $7.30 | $0.17 | 49,088.0 | -2.41% |
| 2026-05-14 | $7.50 | $7.45 | $0.045 | 56,393.0 | +0.40% |
| 2026-05-13 | $7.46 | $7.42 | $0.04 | 81,678.0 | +0.27% |
| 2026-05-12 | $7.43 | $7.35 | $0.08 | 97,245.0 | +0.54% |
| 2026-05-11 | $7.44 | $7.36 | $0.077 | 65,597.0 | -0.34% |
| 2026-05-08 | $7.46 | $7.35 | $0.11 | 73,071.0 | +0.34% |
| 2026-05-07 | $7.47 | $7.27 | $0.20 | 80,230.0 | -0.47% |
| 2026-05-06 | $7.49 | $7.30 | $0.1878 | 108,783.0 | +0.61% |
| 2026-05-05 | $7.41 | $7.35 | $0.0598 | 63,565.0 | +0.41% |
| 2026-05-04 | $7.43 | $7.33 | $0.0982 | 44,894.0 | -1.34% |
| 2026-05-01 | $7.52 | $7.38 | $0.14 | 78,182.0 | +0.95% |
| 2026-04-30 | $7.38 | $7.28 | $0.10 | 106,297.0 | +1.37% |
| 2026-04-29 | $7.37 | $7.26 | $0.1109 | 151,702.0 | -1.09% |
| 2026-04-28 | $7.39 | $7.34 | $0.05 | 34,804.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $7.52 | $7.19 | $0.33 | 1,303,132.0 | +0.00% |
| 2026-04 | $7.53 | $6.91 | $0.62 | 1,744,964.0 | +5.13% |
| 2026-03 | $7.74 | $6.96 | $0.78 | 2,535,957.0 | -9.18% |
| 2026-02 | $7.94 | $7.65 | $0.29 | 1,752,142.0 | +0.78% |
| 2026-01 | $7.68 | $7.33 | $0.35 | 2,482,261.0 | +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 | 2,516,145.0 | +0.61% |
| 2025-11 | $7.42 | $7.22 | $0.195 | 2,091,231.0 | +0.20% |
| 2025-10 | $7.51 | $7.22 | $0.29 | 2,411,385.0 | +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% |
0.72%
0.89%
자본화:
|
볼륨(24시간):