Stockscreener 앱 받기
7.38
0.41%
0.03
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.46 | $7.30 | $0.16 | 93,394.0 | +0.41% |
| 2024-12-19 | $7.57 | $7.32 | $0.2538 | 225,610.0 | -1.80% |
| 2024-12-18 | $7.59 | $7.44 | $0.15 | 85,736.0 | -0.46% |
| 2024-12-17 | $7.66 | $7.50 | $0.16 | 74,381.0 | -0.79% |
| 2024-12-16 | $7.66 | $7.57 | $0.085 | 77,261.0 | -0.39% |
| 2024-12-13 | $7.77 | $7.56 | $0.2111 | 69,724.0 | -2.93% |
| 2024-12-12 | $8.00 | $7.77 | $0.2347 | 94,905.0 | -1.63% |
| 2024-12-11 | $8.02 | $7.94 | $0.0825 | 50,695.0 | -0.25% |
| 2024-12-10 | $8.07 | $7.98 | $0.0866 | 102,442.0 | -0.81% |
| 2024-12-09 | $8.08 | $7.97 | $0.1099 | 116,142.0 | +0.94% |
| 2024-12-06 | $8.01 | $7.96 | $0.045 | 64,059.0 | +0.19% |
| 2024-12-05 | $7.99 | $7.92 | $0.0713 | 55,596.0 | +0.06% |
| 2024-12-04 | $7.96 | $7.88 | $0.0876 | 67,987.0 | +0.89% |
| 2024-12-03 | $7.89 | $7.82 | $0.0748 | 66,773.0 | +0.51% |
| 2024-12-02 | $7.89 | $7.75 | $0.135 | 55,297.0 | +0.77% |
| 2024-11-29 | $7.83 | $7.79 | $0.04 | 31,129.0 | +0.26% |
| 2024-11-27 | $7.81 | $7.70 | $0.1056 | 81,086.0 | +1.37% |
| 2024-11-26 | $7.77 | $7.64 | $0.13 | 146,632.0 | -1.03% |
| 2024-11-25 | $7.78 | $7.71 | $0.0762 | 57,434.0 | +0.65% |
| 2024-11-22 | $7.72 | $7.66 | $0.061 | 46,702.0 | +0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.08 | $7.30 | $0.78 | 1,393,396.0 | -5.26% |
| 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% |
Morgan Stanley Emerging Markets Debt Fund Inc 주식 (MSD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.82 | $6.35 | $0.47 | 1,557,453.0 | -1.51% |
| 2022-11 | $6.69 | $5.96 | $0.73 | 1,277,907.0 | +9.75% |
| 2022-10 | $6.39 | $5.85 | $0.5401 | 785,264.0 | -1.79% |
| 2022-09 | $6.85 | $6.11 | $0.74 | 1,083,909.0 | -8.74% |
| 2022-08 | $7.10 | $6.72 | $0.38 | 1,228,424.0 | -2.46% |
| 2022-07 | $7.07 | $6.28 | $0.7918 | 1,198,104.0 | +4.69% |
| 2022-06 | $7.34 | $6.53 | $0.8094 | 797,172.0 | -8.19% |
| 2022-05 | $7.41 | $6.92 | $0.49 | 1,398,730.0 | -2.44% |
| 2022-04 | $7.94 | $7.30 | $0.64 | 1,324,897.0 | -5.14% |
| 2022-03 | $7.99 | $7.40 | $0.585 | 2,134,929.0 | -2.99% |
| 2022-02 | $8.95 | $7.90 | $1.05 | 757,827.0 | -7.39% |
| 2022-01 | $9.11 | $8.51 | $0.60 | 780,146.0 | -3.88% |
0.20%
자본화:
|
볼륨(24시간):