Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
5.53
0.00 (-0.09%)
Dec 26, 2025, 11:52 AM EST - Market open
EDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.54 | 5.55 | 5.52 | 5.53 | - | - | 79,958 |
| Dec 24, 2025 | 5.54 | 5.55 | 5.51 | 5.53 | 5.53 | 0.36% | 106,692 |
| Dec 23, 2025 | 5.51 | 5.52 | 5.49 | 5.51 | 5.51 | - | 265,050 |
| Dec 22, 2025 | 5.51 | 5.54 | 5.48 | 5.51 | 5.51 | 0.36% | 252,171 |
| Dec 19, 2025 | 5.51 | 5.52 | 5.47 | 5.49 | 5.49 | -2.83% | 297,053 |
| Dec 18, 2025 | 5.65 | 5.70 | 5.64 | 5.65 | 5.52 | - | 330,241 |
| Dec 17, 2025 | 5.67 | 5.69 | 5.64 | 5.65 | 5.52 | -0.35% | 197,672 |
| Dec 16, 2025 | 5.61 | 5.69 | 5.56 | 5.67 | 5.54 | 1.25% | 373,935 |
| Dec 15, 2025 | 5.56 | 5.63 | 5.55 | 5.60 | 5.47 | 1.45% | 267,133 |
| Dec 12, 2025 | 5.54 | 5.55 | 5.50 | 5.52 | 5.39 | -0.36% | 231,742 |
| Dec 11, 2025 | 5.51 | 5.55 | 5.48 | 5.54 | 5.41 | 0.36% | 313,838 |
| Dec 10, 2025 | 5.59 | 5.59 | 5.50 | 5.52 | 5.39 | -0.90% | 380,782 |
| Dec 9, 2025 | 5.59 | 5.59 | 5.55 | 5.57 | 5.44 | -0.36% | 271,957 |
| Dec 8, 2025 | 5.67 | 5.67 | 5.53 | 5.59 | 5.46 | -1.76% | 420,830 |
| Dec 5, 2025 | 5.64 | 5.69 | 5.62 | 5.69 | 5.56 | 1.43% | 351,004 |
| Dec 4, 2025 | 5.61 | 5.64 | 5.60 | 5.61 | 5.48 | 0.18% | 213,698 |
| Dec 3, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.47 | 1.27% | 236,511 |
| Dec 2, 2025 | 5.56 | 5.59 | 5.53 | 5.53 | 5.40 | -0.18% | 394,951 |
| Dec 1, 2025 | 5.51 | 5.54 | 5.50 | 5.54 | 5.41 | 0.36% | 177,416 |
| Nov 28, 2025 | 5.49 | 5.52 | 5.49 | 5.52 | 5.39 | 0.73% | 104,047 |
| Nov 26, 2025 | 5.41 | 5.48 | 5.40 | 5.48 | 5.35 | 1.11% | 295,053 |
| Nov 25, 2025 | 5.37 | 5.42 | 5.35 | 5.42 | 5.30 | 1.31% | 248,054 |
| Nov 24, 2025 | 5.34 | 5.40 | 5.32 | 5.35 | 5.23 | 0.19% | 282,360 |
| Nov 21, 2025 | 5.33 | 5.36 | 5.28 | 5.34 | 5.22 | 0.19% | 246,677 |
| Nov 20, 2025 | 5.38 | 5.38 | 5.28 | 5.33 | 5.21 | -0.19% | 198,568 |
| Nov 19, 2025 | 5.33 | 5.35 | 5.31 | 5.34 | 5.22 | 0.19% | 183,827 |
| Nov 18, 2025 | 5.35 | 5.39 | 5.33 | 5.33 | 5.21 | -0.93% | 172,923 |
| Nov 17, 2025 | 5.35 | 5.40 | 5.34 | 5.38 | 5.26 | 0.37% | 422,067 |
| Nov 14, 2025 | 5.34 | 5.37 | 5.33 | 5.36 | 5.24 | -0.19% | 233,622 |
| Nov 13, 2025 | 5.36 | 5.37 | 5.32 | 5.37 | 5.25 | 0.37% | 274,320 |
| Nov 12, 2025 | 5.37 | 5.38 | 5.35 | 5.35 | 5.23 | -0.19% | 261,558 |
| Nov 11, 2025 | 5.35 | 5.36 | 5.33 | 5.36 | 5.24 | 0.37% | 174,390 |
| Nov 10, 2025 | 5.31 | 5.35 | 5.31 | 5.34 | 5.22 | 0.56% | 303,725 |
| Nov 7, 2025 | 5.31 | 5.33 | 5.28 | 5.31 | 5.19 | -0.38% | 415,659 |
| Nov 6, 2025 | 5.32 | 5.35 | 5.29 | 5.33 | 5.21 | 0.57% | 408,173 |
| Nov 5, 2025 | 5.30 | 5.33 | 5.29 | 5.30 | 5.18 | - | 366,971 |
| Nov 4, 2025 | 5.34 | 5.35 | 5.30 | 5.30 | 5.18 | -1.30% | 212,285 |
| Nov 3, 2025 | 5.35 | 5.37 | 5.33 | 5.37 | 5.25 | - | 279,492 |
| Oct 31, 2025 | 5.37 | 5.40 | 5.33 | 5.37 | 5.25 | 0.56% | 177,000 |
| Oct 30, 2025 | 5.38 | 5.38 | 5.33 | 5.34 | 5.22 | -0.56% | 183,334 |
| Oct 29, 2025 | 5.37 | 5.42 | 5.36 | 5.37 | 5.25 | 0.37% | 341,659 |
| Oct 28, 2025 | 5.39 | 5.39 | 5.32 | 5.35 | 5.23 | -0.37% | 236,281 |
| Oct 27, 2025 | 5.39 | 5.40 | 5.36 | 5.37 | 5.25 | -0.19% | 218,647 |
| Oct 24, 2025 | 5.38 | 5.40 | 5.34 | 5.38 | 5.26 | 0.75% | 166,433 |
| Oct 23, 2025 | 5.36 | 5.38 | 5.33 | 5.34 | 5.22 | -0.74% | 309,313 |
| Oct 22, 2025 | 5.38 | 5.40 | 5.36 | 5.38 | 5.26 | - | 270,706 |
| Oct 21, 2025 | 5.27 | 5.38 | 5.24 | 5.38 | 5.26 | 2.28% | 347,764 |
| Oct 20, 2025 | 5.22 | 5.26 | 5.20 | 5.26 | 5.14 | 1.54% | 370,583 |
| Oct 17, 2025 | 5.21 | 5.21 | 5.12 | 5.18 | 5.06 | -0.77% | 511,806 |
| Oct 16, 2025 | 5.29 | 5.29 | 5.16 | 5.22 | 5.10 | -1.14% | 701,551 |