Morgan Stanley Emerging Markets Debt Closed Fund (MSD)

MSD
🏛️ 미국 →
7.39
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.03 9.11 8.99 9.01 0.0M
2021-12-30 8.92 9.06 8.90 9.03 0.1M
2021-12-29 8.95 8.95 8.89 8.91 0.1M
2021-12-28 9.00 9.04 8.90 8.92 0.0M
2021-12-27 9.09 9.10 8.95 9.00 0.1M
2021-12-23 9.10 9.10 8.94 8.99 0.0M
2021-12-22 9.11 9.11 9.05 9.09 0.0M
2021-12-21 9.10 9.11 9.03 9.08 0.1M
2021-12-20 9.15 9.15 9.02 9.07 0.1M
2021-12-17 9.14 9.16 9.10 9.15 0.1M
2021-12-16 9.10 9.14 9.06 9.14 0.0M
2021-12-15 9.15 9.21 9.11 9.18 0.1M
2021-12-14 9.05 9.18 9.05 9.16 0.1M
2021-12-13 9.12 9.12 9.02 9.04 0.1M
2021-12-10 9.10 9.14 9.10 9.13 0.1M
2021-12-09 9.10 9.10 8.98 9.04 0.1M
2021-12-08 9.09 9.09 8.96 9.07 0.1M
2021-12-07 9.19 9.19 8.97 9.00 0.1M
2021-12-06 8.90 9.09 8.90 9.02 0.1M
2021-12-03 9.06 9.07 8.85 8.85 0.0M
2021-12-02 9.03 9.12 9.01 9.05 0.0M
2021-12-01 9.01 9.06 8.99 9.00 0.0M
2021-11-30 9.11 9.18 8.98 8.98 0.1M
2021-11-29 9.19 9.19 9.11 9.15 0.0M
2021-11-26 9.19 9.19 9.08 9.12 0.0M
2021-11-24 9.19 9.25 9.11 9.19 0.1M
2021-11-23 9.34 9.34 9.22 9.24 0.0M
2021-11-22 9.39 9.41 9.31 9.32 0.0M
2021-11-19 9.34 9.44 9.34 9.37 0.0M
2021-11-18 9.42 9.42 9.31 9.32 0.0M
2021-11-17 9.37 9.42 9.31 9.39 0.0M
2021-11-16 9.33 9.39 9.33 9.36 0.0M
2021-11-15 9.39 9.50 9.36 9.36 0.1M
2021-11-12 9.37 9.40 9.34 9.37 0.0M
2021-11-11 9.35 9.35 9.32 9.35 0.1M
2021-11-10 9.33 9.35 9.29 9.33 0.1M
2021-11-09 9.30 9.34 9.28 9.31 0.0M
2021-11-08 9.17 9.28 9.17 9.27 0.1M
2021-11-05 9.09 9.16 9.09 9.14 0.1M
2021-11-04 9.04 9.12 9.04 9.08 0.0M
2021-11-03 9.10 9.13 9.03 9.03 0.0M
2021-11-02 9.09 9.12 9.07 9.09 0.0M
2021-11-01 9.14 9.14 9.08 9.09 0.0M
2021-10-29 9.12 9.14 9.06 9.11 0.0M
2021-10-28 9.15 9.17 9.09 9.12 0.0M
2021-10-27 9.09 9.14 9.05 9.14 0.0M
2021-10-26 9.06 9.10 9.05 9.06 0.0M
2021-10-25 9.08 9.12 9.04 9.04 0.0M
2021-10-22 9.04 9.08 9.00 9.08 0.1M
2021-10-21 9.04 9.07 9.01 9.02 0.0M
2021-10-20 9.11 9.14 9.06 9.07 0.0M
2021-10-19 9.15 9.20 9.07 9.10 0.1M
2021-10-18 9.13 9.15 9.09 9.15 0.0M
2021-10-15 9.21 9.24 9.08 9.11 0.1M
2021-10-14 9.09 9.18 9.09 9.13 0.1M
2021-10-13 9.05 9.10 9.05 9.09 0.0M
2021-10-12 9.04 9.05 8.98 9.05 0.0M
2021-10-11 9.04 9.05 9.02 9.04 0.0M
2021-10-08 9.07 9.07 9.00 9.02 0.0M
2021-10-07 9.02 9.10 9.02 9.03 0.1M
2021-10-06 9.03 9.04 8.83 9.02 0.0M
2021-10-05 9.05 9.10 9.04 9.07 0.1M
2021-10-04 9.10 9.10 9.05 9.05 0.1M
2021-10-01 9.15 9.21 9.10 9.10 0.0M
2021-09-30 9.20 9.28 9.11 9.11 0.0M
2021-09-29 9.21 9.31 9.20 9.20 0.0M
2021-09-28 9.44 9.44 9.20 9.20 0.0M
2021-09-27 9.40 9.49 9.40 9.46 0.0M
2021-09-24 9.45 9.45 9.43 9.44 0.0M
2021-09-23 9.47 9.47 9.44 9.45 0.1M
2021-09-22 9.39 9.47 9.38 9.47 0.0M
2021-09-21 9.39 9.44 9.31 9.36 0.0M
2021-09-20 9.46 9.46 9.36 9.36 0.1M
2021-09-17 9.50 9.51 9.46 9.46 0.0M
2021-09-16 9.51 9.58 9.50 9.50 0.0M
2021-09-15 9.56 9.56 9.54 9.56 0.0M
2021-09-14 9.62 9.63 9.52 9.53 0.0M
2021-09-13 9.62 9.64 9.60 9.62 0.0M
2021-09-10 9.70 9.70 9.48 9.55 0.1M
2021-09-09 9.67 9.67 9.64 9.65 0.1M
2021-09-08 9.60 9.67 9.60 9.62 0.0M
2021-09-07 9.50 9.59 9.48 9.57 0.0M
2021-09-03 9.50 9.50 9.47 9.49 0.0M
2021-09-02 9.59 9.62 9.53 9.53 0.0M
2021-09-01 9.48 9.60 9.48 9.60 0.0M
2021-08-31 9.46 9.50 9.46 9.46 0.0M
2021-08-30 9.43 9.47 9.43 9.45 0.0M
2021-08-27 9.41 9.44 9.39 9.43 0.0M
2021-08-26 9.48 9.49 9.37 9.40 0.0M
2021-08-25 9.50 9.50 9.47 9.47 0.0M
2021-08-24 9.48 9.53 9.48 9.50 0.0M
2021-08-23 9.60 9.62 9.49 9.51 0.1M
2021-08-20 9.59 9.62 9.57 9.57 0.0M
2021-08-19 9.59 9.62 9.59 9.62 0.0M
2021-08-18 9.66 9.66 9.59 9.59 0.0M
2021-08-17 9.58 9.61 9.58 9.60 0.0M
2021-08-16 9.56 9.60 9.56 9.58 0.0M
2021-08-13 9.55 9.59 9.55 9.58 0.0M
2021-08-12 9.56 9.57 9.54 9.54 0.0M
2021-08-11 9.56 9.57 9.52 9.54 0.0M
2021-08-10 9.51 9.56 9.49 9.56 0.0M
2021-08-09 9.52 9.52 9.46 9.48 0.0M
2021-08-06 9.45 9.56 9.45 9.52 0.0M
2021-08-05 9.51 9.57 9.39 9.43 0.0M
2021-08-04 9.55 9.57 9.51 9.52 0.0M
2021-08-03 9.50 9.59 9.49 9.53 0.0M
2021-08-02 9.54 9.57 9.52 9.53 0.0M
2021-07-30 9.51 9.54 9.46 9.54 0.0M
2021-07-29 9.47 9.51 9.47 9.50 0.0M
2021-07-28 9.43 9.51 9.42 9.50 0.1M
2021-07-27 9.37 9.43 9.37 9.42 0.0M
2021-07-26 9.33 9.37 9.33 9.37 0.0M
2021-07-23 9.34 9.36 9.30 9.33 0.0M
2021-07-22 9.36 9.42 9.26 9.31 0.0M
2021-07-21 9.31 9.40 9.31 9.33 0.0M
2021-07-20 9.30 9.32 9.28 9.28 0.0M
2021-07-19 9.30 9.36 9.27 9.28 0.1M
2021-07-16 9.42 9.46 9.30 9.30 0.1M
2021-07-15 9.53 9.53 9.41 9.43 0.1M
2021-07-14 9.49 9.54 9.46 9.50 0.1M
2021-07-13 9.47 9.52 9.44 9.45 0.1M
2021-07-12 9.45 9.48 9.45 9.45 0.0M
2021-07-09 9.50 9.51 9.47 9.48 0.1M
2021-07-08 9.46 9.48 9.41 9.46 0.0M
2021-07-07 9.45 9.50 9.45 9.47 0.0M
2021-07-06 9.45 9.48 9.41 9.47 0.0M
2021-07-02 9.43 9.48 9.43 9.46 0.0M
2021-07-01 9.37 9.43 9.35 9.39 0.1M
2021-06-30 9.34 9.36 9.33 9.35 0.1M
2021-06-29 9.38 9.38 9.31 9.33 0.0M
2021-06-28 9.45 9.49 9.45 9.46 0.1M
2021-06-25 9.47 9.49 9.44 9.45 0.0M
2021-06-24 9.48 9.48 9.44 9.46 0.1M
2021-06-23 9.48 9.49 9.44 9.44 0.1M
2021-06-22 9.38 9.50 9.38 9.46 0.1M
2021-06-21 9.47 9.48 9.36 9.36 0.0M
2021-06-18 9.41 9.45 9.40 9.44 0.0M
2021-06-17 9.33 9.45 9.33 9.41 0.1M
2021-06-16 9.35 9.48 9.33 9.38 0.1M
2021-06-15 9.40 9.41 9.32 9.36 0.1M
2021-06-14 9.41 9.45 9.36 9.40 0.0M
2021-06-11 9.42 9.47 9.42 9.43 0.0M
2021-06-10 9.42 9.45 9.40 9.40 0.0M
2021-06-09 9.39 9.45 9.39 9.43 0.0M
2021-06-08 9.42 9.44 9.37 9.41 0.0M
2021-06-07 9.38 9.41 9.37 9.37 0.0M
2021-06-04 9.41 9.45 9.34 9.38 0.1M
2021-06-03 9.37 9.37 9.30 9.36 0.1M
2021-06-02 9.43 9.43 9.35 9.38 0.1M
2021-06-01 9.38 9.44 9.35 9.43 0.1M
2021-05-28 9.30 9.38 9.29 9.33 0.0M
2021-05-27 9.40 9.40 9.23 9.25 0.1M
2021-05-26 9.26 9.36 9.24 9.35 0.0M
2021-05-25 9.18 9.26 9.14 9.25 0.0M
2021-05-24 9.15 9.18 9.11 9.16 0.0M
2021-05-21 9.10 9.13 9.09 9.12 0.0M
2021-05-20 9.10 9.15 9.09 9.09 0.0M
2021-05-19 9.13 9.15 9.08 9.08 0.0M
2021-05-18 9.11 9.15 9.11 9.15 0.0M
2021-05-17 9.07 9.11 9.07 9.11 0.0M
2021-05-14 9.03 9.09 9.03 9.07 0.0M
2021-05-13 9.07 9.10 9.02 9.02 0.1M
2021-05-12 9.08 9.12 9.02 9.04 0.1M
2021-05-11 9.13 9.13 9.08 9.11 0.2M
2021-05-10 9.11 9.15 9.11 9.14 0.1M
2021-05-07 9.11 9.15 9.10 9.14 0.0M
2021-05-06 9.05 9.11 9.05 9.10 0.1M
2021-05-05 9.10 9.10 9.03 9.08 0.3M
2021-05-04 9.09 9.13 9.08 9.08 0.0M
2021-05-03 9.11 9.15 9.10 9.15 0.0M
2021-04-30 9.03 9.11 9.03 9.10 0.0M
2021-04-29 9.10 9.11 9.07 9.08 0.0M
2021-04-28 9.07 9.11 9.06 9.11 0.0M
2021-04-27 9.09 9.09 9.07 9.07 0.0M
2021-04-26 9.05 9.10 9.05 9.10 0.0M
2021-04-23 9.10 9.10 9.06 9.06 0.1M
2021-04-22 9.05 9.09 9.05 9.07 0.0M
2021-04-21 9.06 9.10 9.06 9.09 0.0M
2021-04-20 9.08 9.08 9.06 9.06 0.0M
2021-04-19 9.10 9.10 9.04 9.07 0.0M
2021-04-16 9.09 9.13 9.08 9.10 0.1M
2021-04-15 9.05 9.09 9.03 9.07 0.1M
2021-04-14 8.99 9.02 8.98 8.98 0.0M
2021-04-13 8.95 9.03 8.95 9.02 0.1M
2021-04-12 8.99 8.99 8.95 8.97 0.0M
2021-04-09 8.99 9.00 8.94 8.97 0.0M
2021-04-08 8.99 9.03 8.99 9.00 0.0M
2021-04-07 8.93 9.03 8.93 9.01 0.1M
2021-04-06 8.96 8.96 8.92 8.93 0.0M
2021-04-05 9.05 9.05 8.94 8.94 0.1M
2021-04-01 8.96 9.02 8.95 9.00 0.0M
2021-03-31 8.92 8.97 8.91 8.96 0.1M
2021-03-30 8.91 8.94 8.91 8.92 0.0M
2021-03-29 8.99 9.01 8.96 9.01 0.0M
2021-03-26 8.93 8.98 8.93 8.98 0.0M
2021-03-25 8.94 8.94 8.90 8.92 0.0M
2021-03-24 8.97 8.98 8.93 8.95 0.0M
2021-03-23 8.96 8.97 8.93 8.93 0.0M
2021-03-22 8.95 8.98 8.91 8.95 0.1M
2021-03-19 8.97 8.98 8.94 8.97 0.1M
2021-03-18 8.95 8.95 8.89 8.91 0.0M
2021-03-17 8.93 8.98 8.91 8.96 0.1M
2021-03-16 8.92 8.95 8.91 8.95 0.0M
2021-03-15 8.91 8.91 8.88 8.91 0.1M
2021-03-12 8.96 8.96 8.88 8.88 0.0M
2021-03-11 8.91 8.96 8.91 8.95 0.1M
2021-03-10 8.93 8.96 8.88 8.89 0.1M
2021-03-09 8.96 9.00 8.91 8.93 0.0M
2021-03-08 8.92 8.98 8.91 8.92 0.1M
2021-03-05 9.00 9.04 8.97 8.99 0.0M
2021-03-04 9.15 9.15 9.01 9.02 0.1M
2021-03-03 9.12 9.20 9.10 9.16 0.1M
2021-03-02 9.07 9.14 9.01 9.14 0.0M
2021-03-01 9.00 9.09 8.97 9.04 0.1M
2021-02-26 9.05 9.10 8.97 8.97 0.1M
2021-02-25 9.17 9.17 8.98 9.02 0.1M
2021-02-24 9.00 9.23 9.00 9.14 0.1M
2021-02-23 9.12 9.13 9.00 9.04 0.1M
2021-02-22 9.22 9.22 9.13 9.14 0.1M
2021-02-19 9.25 9.37 9.23 9.23 0.0M
2021-02-18 9.28 9.28 9.21 9.23 0.0M
2021-02-17 9.36 9.39 9.24 9.30 0.1M
2021-02-16 9.41 9.47 9.35 9.40 0.1M
2021-02-12 9.38 9.60 9.38 9.45 0.1M
2021-02-11 9.48 9.54 9.37 9.44 0.1M
2021-02-10 9.50 9.53 9.43 9.43 0.0M
2021-02-09 9.39 9.52 9.37 9.49 0.1M
2021-02-08 9.36 9.45 9.33 9.41 0.1M
2021-02-05 9.37 9.40 9.32 9.32 0.0M
2021-02-04 9.32 9.39 9.32 9.34 0.0M
2021-02-03 9.36 9.36 9.25 9.30 0.1M
2021-02-02 9.33 9.36 9.31 9.35 0.0M
2021-02-01 9.32 9.35 9.21 9.32 0.0M
2021-01-29 9.36 9.36 9.31 9.33 0.1M
2021-01-28 9.30 9.34 9.26 9.34 0.0M
2021-01-27 9.25 9.29 9.22 9.26 0.1M
2021-01-26 9.25 9.29 9.21 9.27 0.1M
2021-01-25 9.20 9.25 9.17 9.22 0.0M
2021-01-22 9.14 9.24 9.14 9.22 0.1M
2021-01-21 9.14 9.16 9.12 9.14 0.0M
2021-01-20 9.07 9.18 9.07 9.12 0.0M
2021-01-19 9.07 9.12 9.05 9.07 0.1M
2021-01-15 9.11 9.18 9.06 9.09 0.1M
2021-01-14 8.97 9.06 8.97 9.05 0.0M
2021-01-13 9.04 9.07 9.00 9.01 0.0M
2021-01-12 9.00 9.04 8.96 9.04 0.0M
2021-01-11 8.93 9.00 8.93 9.00 0.0M
2021-01-08 9.01 9.05 8.98 9.01 0.1M
2021-01-07 9.08 9.09 9.03 9.05 0.1M
2021-01-06 9.10 9.13 9.03 9.07 0.0M
2021-01-05 9.18 9.18 9.08 9.13 0.0M
2021-01-04 9.24 9.26 9.15 9.16 0.0M