Morgan Stanley Emerging Markets - Price History
Monthly price history for MSD (Morgan Stanley Emerging Markets)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.15 | $7.15 |
| April 2024 | $7.01 | $7.01 |
| March 2024 | $7.23 | $7.23 |
| February 2024 | $6.98 | $7.18 |
| January 2024 | $6.77 | $6.97 |
| December 2023 | $6.75 | $6.95 |
| November 2023 | $6.16 | $6.53 |
| October 2023 | $5.84 | $6.19 |
| September 2023 | $6.12 | $6.49 |
| August 2023 | $6.08 | $6.66 |
| July 2023 | $6.01 | $6.58 |
| June 2023 | $5.88 | $6.44 |
| May 2023 | $5.82 | $6.55 |
| April 2023 | $5.76 | $6.48 |
| March 2023 | $5.72 | $6.44 |
| February 2023 | $5.69 | $6.56 |
| January 2023 | $6.03 | $6.96 |
| December 2022 | $5.67 | $6.54 |
| November 2022 | $5.65 | $6.64 |
| October 2022 | $5.15 | $6.05 |
| September 2022 | $5.24 | $6.16 |
| August 2022 | $5.64 | $6.75 |
| July 2022 | $5.78 | $6.92 |
| June 2022 | $5.52 | $6.61 |
| May 2022 | $5.91 | $7.20 |
| April 2022 | $6.05 | $7.38 |
| March 2022 | $6.38 | $7.78 |
| February 2022 | $6.48 | $8.02 |
| January 2022 | $7 | $8.66 |
| December 2021 | $7.28 | $9.01 |
| November 2021 | $7.15 | $8.98 |
| October 2021 | $7.26 | $9.11 |
| September 2021 | $7.26 | $9.11 |
| August 2021 | $7.45 | $9.46 |
| July 2021 | $7.51 | $9.54 |
| June 2021 | $7.36 | $9.35 |
| May 2021 | $7.26 | $9.33 |
| April 2021 | $7.08 | $9.10 |
| March 2021 | $6.97 | $8.96 |
| February 2021 | $6.90 | $8.97 |
| January 2021 | $7.17 | $9.33 |
| December 2020 | $7.12 | $9.26 |
| November 2020 | $6.83 | $8.98 |
| October 2020 | $6.39 | $8.41 |
| September 2020 | $6.38 | $8.39 |
| August 2020 | $6.53 | $8.70 |
| July 2020 | $6.49 | $8.65 |
| June 2020 | $6.37 | $8.49 |
| May 2020 | $6.25 | $8.42 |
| April 2020 | $5.66 | $7.63 |
| March 2020 | $5.68 | $7.65 |
| February 2020 | $6.79 | $9.30 |
| January 2020 | $7.16 | $9.81 |
| December 2019 | $7.07 | $9.68 |
| November 2019 | $6.87 | $9.53 |
| October 2019 | $6.75 | $9.37 |
| September 2019 | $6.62 | $9.19 |
| August 2019 | $6.58 | $9.26 |
| July 2019 | $6.73 | $9.47 |
| June 2019 | $6.62 | $9.32 |
| May 2019 | $6.38 | $9.10 |
| April 2019 | $6.35 | $9.07 |
| March 2019 | $6.30 | $8.99 |
| February 2019 | $6.19 | $8.97 |
| January 2019 | $6.22 | $9 |
| December 2018 | $5.68 | $8.23 |
| November 2018 | $5.62 | $8.27 |
| October 2018 | $5.66 | $8.33 |
| September 2018 | $5.89 | $8.67 |
| August 2018 | $5.88 | $8.78 |
| July 2018 | $5.97 | $8.92 |
| June 2018 | $5.86 | $8.75 |
| May 2018 | $5.96 | $9.04 |
| April 2018 | $6.11 | $9.27 |
| March 2018 | $6.19 | $9.39 |
| February 2018 | $6.22 | $9.58 |
| January 2018 | $6.40 | $9.86 |
| December 2017 | $6.48 | $9.98 |
| November 2017 | $6.38 | $9.97 |
| October 2017 | $6.45 | $10.08 |
| September 2017 | $6.45 | $10.07 |
| August 2017 | $6.40 | $10.13 |
| July 2017 | $6.37 | $10.09 |
| June 2017 | $6.25 | $9.89 |
| May 2017 | $6.23 | $10.02 |
| April 2017 | $6.07 | $9.76 |
| March 2017 | $5.81 | $9.34 |
| February 2017 | $5.84 | $9.54 |
| January 2017 | $5.71 | $9.33 |
| December 2016 | $5.57 | $9.10 |
| November 2016 | $5.48 | $9.13 |
| October 2016 | $5.60 | $9.32 |
| September 2016 | $5.80 | $9.65 |
| August 2016 | $5.82 | $9.84 |
| July 2016 | $5.68 | $9.60 |
| June 2016 | $5.48 | $9.26 |
| May 2016 | $5.26 | $9.05 |
| April 2016 | $5.26 | $9.04 |
| March 2016 | $5.11 | $8.78 |
| February 2016 | $4.84 | $8.47 |
| January 2016 | $4.79 | $8.37 |
| December 2015 | $4.90 | $8.57 |
| November 2015 | $4.96 | $8.86 |
| October 2015 | $4.89 | $8.74 |
| September 2015 | $4.66 | $8.33 |
| August 2015 | $4.66 | $8.47 |
| July 2015 | $4.89 | $8.88 |
| June 2015 | $4.96 | $9.01 |
| May 2015 | $5.14 | $9.49 |
| April 2015 | $5.20 | $9.60 |
| March 2015 | $5.02 | $9.27 |
| February 2015 | $4.99 | $9.35 |
| January 2015 | $4.87 | $9.12 |
| December 2014 | $4.85 | $9.09 |
| November 2014 | $5.04 | $9.60 |
| October 2014 | $5.09 | $9.70 |
| September 2014 | $5.09 | $9.70 |
| August 2014 | $5.22 | $10.08 |
| July 2014 | $5.18 | $10.01 |
| June 2014 | $5.26 | $10.16 |
| May 2014 | $5.22 | $10.23 |
| April 2014 | $5.19 | $10.16 |
| March 2014 | $5.05 | $9.90 |
| February 2014 | $4.92 | $9.78 |
| January 2014 | $4.69 | $9.33 |
| December 2013 | $4.80 | $9.54 |
| November 2013 | $4.70 | $9.81 |
| October 2013 | $4.84 | $10.10 |
| September 2013 | $4.79 | $10 |
| August 2013 | $4.58 | $9.69 |
| July 2013 | $4.74 | $10.02 |
| June 2013 | $4.81 | $10.18 |
| May 2013 | $5.11 | $11.07 |
| April 2013 | $5.56 | $12.03 |
| March 2013 | $5.46 | $11.81 |
| February 2013 | $5.58 | $12.23 |
| January 2013 | $5.62 | $12.31 |
| December 2012 | $5.46 | $11.95 |
| November 2012 | $5.43 | $12.11 |
| October 2012 | $5.36 | $11.94 |
| September 2012 | $5.41 | $12.05 |
| August 2012 | $5.32 | $12 |
| July 2012 | $5.15 | $11.62 |
| June 2012 | $4.91 | $11.07 |
| May 2012 | $4.70 | $10.73 |
| April 2012 | $4.84 | $11.05 |
| March 2012 | $4.75 | $10.85 |
| February 2012 | $4.79 | $11.07 |
| January 2012 | $4.64 | $10.72 |
| December 2011 | $4.50 | $10.41 |
| November 2011 | $4.42 | $10.37 |
| October 2011 | $4.49 | $10.53 |
| September 2011 | $4.12 | $9.67 |
| August 2011 | $4.56 | $10.87 |
| July 2011 | $4.48 | $10.66 |
| June 2011 | $4.46 | $10.62 |
| May 2011 | $4.36 | $10.57 |
| April 2011 | $4.25 | $10.30 |
| March 2011 | $4.19 | $10.17 |
| February 2011 | $4.29 | $10.57 |
| January 2011 | $4.27 | $10.51 |
| December 2010 | $4.25 | $10.48 |
| November 2010 | $4.29 | $11.08 |
| October 2010 | $4.51 | $11.65 |
| September 2010 | $4.38 | $11.30 |
| August 2010 | $4.27 | $11.18 |
| July 2010 | $4.12 | $10.78 |
| June 2010 | $3.80 | $9.94 |
| May 2010 | $3.78 | $10.06 |
| April 2010 | $4.07 | $10.82 |
| March 2010 | $3.93 | $10.44 |
| February 2010 | $3.79 | $10.24 |
| January 2010 | $3.72 | $10.05 |
| December 2009 | $3.74 | $10.08 |
| November 2009 | $3.67 | $10.15 |
| October 2009 | $3.43 | $9.51 |
| September 2009 | $3.46 | $9.57 |
| August 2009 | $3.21 | $9.03 |
| July 2009 | $3.11 | $8.74 |
| June 2009 | $2.95 | $8.29 |
| May 2009 | $2.91 | $8.30 |
| April 2009 | $2.65 | $7.57 |
| March 2009 | $2.50 | $7.12 |
| February 2009 | $2.32 | $6.73 |
| January 2009 | $2.64 | $7.65 |
| December 2008 | $2.44 | $7.07 |
| November 2008 | $2.08 | $6.43 |
| October 2008 | $2.18 | $6.71 |
| September 2008 | $2.34 | $7.23 |
| August 2008 | $2.91 | $9.15 |
| July 2008 | $2.99 | $9.39 |
| June 2008 | $2.96 | $9.30 |
| May 2008 | $3.09 | $9.86 |
| April 2008 | $3.05 | $9.73 |
| March 2008 | $3 | $9.60 |
| February 2008 | $3.06 | $9.93 |
| January 2008 | $3.09 | $10.02 |
| December 2007 | $2.99 | $9.70 |
| November 2007 | $2.93 | $9.71 |
| October 2007 | $2.97 | $9.83 |
| September 2007 | $2.91 | $9.63 |
| August 2007 | $2.94 | $9.90 |
| July 2007 | $2.86 | $9.64 |
| June 2007 | $3.04 | $10.22 |
| May 2007 | $3.11 | $10.62 |
| April 2007 | $3.07 | $10.49 |
| March 2007 | $3.08 | $10.52 |
| February 2007 | $3.14 | $10.89 |
| January 2007 | $3.12 | $10.84 |
| December 2006 | $3.12 | $10.84 |
| November 2006 | $2.99 | $10.77 |
| October 2006 | $2.93 | $10.54 |
| September 2006 | $2.81 | $10.12 |
| August 2006 | $2.82 | $10.35 |
| July 2006 | $2.73 | $10 |
| June 2006 | $2.49 | $9.13 |
| May 2006 | $2.57 | $9.63 |
| April 2006 | $2.64 | $9.86 |
| March 2006 | $2.78 | $10.41 |
| February 2006 | $2.94 | $11.22 |
| January 2006 | $2.81 | $10.72 |
| December 2005 | $2.85 | $10.88 |
| November 2005 | $2.45 | $10.09 |
| October 2005 | $2.42 | $9.95 |
| September 2005 | $2.52 | $10.37 |
| August 2005 | $2.42 | $10.16 |
| July 2005 | $2.40 | $10.07 |
| June 2005 | $2.37 | $9.94 |
| May 2005 | $2.28 | $9.73 |
| April 2005 | $2.22 | $9.47 |
| March 2005 | $2.16 | $9.21 |
| February 2005 | $2.38 | $10.35 |
| January 2005 | $2.28 | $9.94 |
| December 2004 | $2.21 | $9.61 |
| November 2004 | $2.09 | $9.42 |
| October 2004 | $2.09 | $9.42 |
| September 2004 | $2.03 | $9.16 |
| August 2004 | $1.98 | $9.09 |
| July 2004 | $1.90 | $8.70 |
| June 2004 | $1.80 | $8.28 |
| May 2004 | $1.86 | $8.73 |
| April 2004 | $1.81 | $8.48 |
| March 2004 | $2.10 | $9.87 |
| February 2004 | $2.03 | $9.69 |
| January 2004 | $2.02 | $9.67 |
| December 2003 | $2.04 | $9.76 |
| November 2003 | $1.92 | $9.44 |
| October 2003 | $1.84 | $9.05 |
| September 2003 | $1.80 | $8.86 |
| August 2003 | $1.74 | $8.74 |
| July 2003 | $1.69 | $8.45 |
| June 2003 | $1.72 | $8.62 |
| May 2003 | $1.74 | $8.88 |
| April 2003 | $1.67 | $8.51 |
| March 2003 | $1.60 | $8.18 |
| February 2003 | $1.57 | $8.15 |
| January 2003 | $1.48 | $7.70 |
| December 2002 | $1.45 | $7.55 |
| November 2002 | $1.39 | $7.35 |
| October 2002 | $1.35 | $7.15 |
| September 2002 | $1.29 | $6.86 |
| August 2002 | $1.34 | $7.24 |
| July 2002 | $1.24 | $6.74 |
| June 2002 | $1.31 | $7.08 |
| May 2002 | $1.54 | $8.53 |
| April 2002 | $1.48 | $8.20 |
| March 2002 | $1.48 | $8.17 |
| February 2002 | $1.41 | $8.02 |
| January 2002 | $1.37 | $7.78 |
| December 2001 | $1.30 | $7.40 |
| November 2001 | $1.29 | $7.54 |
| October 2001 | $1.21 | $7.06 |
| September 2001 | $1.18 | $6.92 |
| August 2001 | $1.26 | $7.60 |
| July 2001 | $1.21 | $7.27 |
| June 2001 | $1.24 | $7.46 |
| May 2001 | $1.20 | $7.41 |
| April 2001 | $1.14 | $7.08 |
| March 2001 | $1.15 | $7.11 |
| February 2001 | $1.18 | $7.50 |
| January 2001 | $1.24 | $7.87 |
| December 2000 | $1.08 | $6.88 |
| November 2000 | $0.98 | $6.62 |
| October 2000 | $1.02 | $6.94 |
| September 2000 | $1.08 | $7.31 |
| August 2000 | $1.14 | $7.94 |
| July 2000 | $1.09 | $7.56 |
| June 2000 | $1.01 | $7.06 |
| May 2000 | $0.97 | $6.94 |
| April 2000 | $1.02 | $7.31 |
| March 2000 | $1.06 | $7.62 |
| February 2000 | $0.99 | $7.31 |
| January 2000 | $0.96 | $7.06 |
| December 1999 | $0.92 | $6.81 |
| November 1999 | $0.95 | $7.31 |
| October 1999 | $0.92 | $7.06 |
| September 1999 | $0.91 | $7 |
| August 1999 | $0.91 | $7.25 |
| July 1999 | $0.94 | $7.44 |
| June 1999 | $1.01 | $8.06 |
| May 1999 | $1.01 | $8.25 |
| April 1999 | $1.02 | $8.38 |
| March 1999 | $0.92 | $7.50 |
| February 1999 | $0.83 | $7.06 |
| January 1999 | $0.86 | $7.31 |
| December 1998 | $0.84 | $7.19 |
| November 1998 | $1 | $8.81 |
| October 1998 | $0.90 | $8 |
| September 1998 | $0.85 | $7.50 |
| August 1998 | $0.69 | $6.38 |
| July 1998 | $1.25 | $11.50 |
| June 1998 | $1.19 | $11 |
| May 1998 | $1.32 | $12.50 |
| April 1998 | $1.37 | $12.94 |
| March 1998 | $1.41 | $13.38 |
| February 1998 | $1.42 | $13.75 |
| January 1998 | $1.36 | $13.19 |
| December 1997 | $1.35 | $15.38 |
| November 1997 | $1.21 | $14.06 |
| October 1997 | $1.16 | $13.50 |
| September 1997 | $1.31 | $15.25 |
| August 1997 | $1.25 | $14.94 |
| July 1997 | $1.26 | $15 |
| June 1997 | $1.22 | $14.56 |
| May 1997 | $1.12 | $13.88 |
| April 1997 | $1.09 | $13.50 |
| March 1997 | $1.05 | $13 |
| February 1997 | $1.08 | $13.75 |
| January 1997 | $1.06 | $13.44 |
| December 1996 | $1.19 | $15.12 |
| November 1996 | $1.18 | $15 |
| October 1996 | $1.08 | $13.75 |
| September 1996 | $1.11 | $14.12 |
| August 1996 | $1.07 | $14 |
| July 1996 | $1.01 | $13.12 |
| June 1996 | $1.02 | $13.25 |
| May 1996 | $0.93 | $12.88 |
| April 1996 | $0.93 | $12.88 |
| March 1996 | $0.93 | $12.88 |
| February 1996 | $0.90 | $12.88 |
| January 1996 | $0.98 | $14 |
| December 1995 | $0.87 | $12.50 |
| November 1995 | $0.81 | $12 |
| October 1995 | $0.80 | $11.88 |
| September 1995 | $0.77 | $11.50 |
| August 1995 | $0.73 | $11.25 |
| July 1995 | $0.71 | $11 |
| June 1995 | $0.77 | $11.88 |
| May 1995 | $0.78 | $12 |
| April 1995 | $0.76 | $11.75 |
| March 1995 | $0.69 | $10.62 |
| February 1995 | $0.68 | $10.50 |
| January 1995 | $0.75 | $11.50 |
| December 1994 | $0.74 | $11.38 |
| November 1994 | $0.80 | $12.25 |
| October 1994 | $0.80 | $12.25 |
| September 1994 | $0.84 | $12.88 |
| August 1994 | $0.88 | $13.75 |
| July 1994 | $0.84 | $13.12 |
| June 1994 | $0.83 | $12.88 |
| May 1994 | $0.89 | $14.12 |
| April 1994 | $0.85 | $13.50 |
| March 1994 | $0.94 | $15 |
| February 1994 | $0.95 | $15.50 |
| January 1994 | $1.10 | $17.88 |
| December 1993 | $1.07 | $18.12 |
| November 1993 | $0.96 | $16.25 |
| October 1993 | $0.92 | $15.62 |
| September 1993 | $0.88 | $14.88 |
| August 1993 | $0.90 | $15.38 |
| July 1993 | $0.88 | $15 |
MSD
Price: $7.15
52 week price:
Dividend Yield: 0.11%
5-year range yield:
Forward Dividend Yield: 11.81%
Payout Ratio: 98.82%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 0.85 USD
P/E Ratio: 11.85
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 67200
Market Capitalization: 142.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 1.51%
DGR5: -1.25%
DGR10: 0.72%
DGR20: 1.25%