Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
4.835
-0.025 (-0.51%)
Mar 28, 2025, 3:59 PM EDT - Market closed
EDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.85 | 4.86 | 4.82 | 4.84 | 4.84 | -0.51% | 185,525 |
| Mar 27, 2025 | 4.84 | 4.87 | 4.83 | 4.86 | 4.86 | 0.52% | 287,628 |
| Mar 26, 2025 | 4.87 | 4.89 | 4.83 | 4.84 | 4.84 | -0.31% | 194,616 |
| Mar 25, 2025 | 4.84 | 4.89 | 4.83 | 4.85 | 4.85 | 0.62% | 364,526 |
| Mar 24, 2025 | 4.81 | 4.85 | 4.81 | 4.82 | 4.82 | 0.21% | 193,976 |
| Mar 21, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.81 | -0.82% | 226,425 |
| Mar 20, 2025 | 4.86 | 4.86 | 4.84 | 4.85 | 4.85 | -0.21% | 173,929 |
| Mar 19, 2025 | 4.84 | 4.91 | 4.83 | 4.86 | 4.86 | 0.41% | 350,019 |
| Mar 18, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 1.04% | 191,894 |
| Mar 17, 2025 | 4.79 | 4.80 | 4.76 | 4.79 | 4.79 | 0.10% | 241,312 |
| Mar 14, 2025 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 0.53% | 195,359 |
| Mar 13, 2025 | 4.78 | 4.79 | 4.76 | 4.76 | 4.76 | -0.42% | 210,392 |
| Mar 12, 2025 | 4.78 | 4.78 | 4.75 | 4.78 | 4.78 | 0.42% | 182,360 |
| Mar 11, 2025 | 4.74 | 4.78 | 4.73 | 4.76 | 4.76 | 0.42% | 209,419 |
| Mar 10, 2025 | 4.77 | 4.78 | 4.71 | 4.74 | 4.74 | -0.63% | 186,293 |
| Mar 7, 2025 | 4.79 | 4.79 | 4.76 | 4.77 | 4.77 | -0.63% | 234,247 |
| Mar 6, 2025 | 4.77 | 4.81 | 4.77 | 4.80 | 4.80 | 0.63% | 305,041 |
| Mar 5, 2025 | 4.78 | 4.80 | 4.74 | 4.77 | 4.77 | 0.85% | 350,813 |
| Mar 4, 2025 | 4.77 | 4.78 | 4.73 | 4.73 | 4.73 | -1.05% | 186,017 |
| Mar 3, 2025 | 4.81 | 4.81 | 4.76 | 4.78 | 4.78 | -0.21% | 253,669 |
| Feb 28, 2025 | 4.82 | 4.84 | 4.75 | 4.79 | 4.79 | -0.42% | 304,511 |
| Feb 27, 2025 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | -0.82% | 112,416 |
| Feb 26, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 0.31% | 169,440 |
| Feb 25, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.94% | 166,806 |
| Feb 24, 2025 | 4.81 | 4.83 | 4.78 | 4.79 | 4.79 | -0.83% | 218,686 |
| Feb 21, 2025 | 4.80 | 4.83 | 4.78 | 4.83 | 4.83 | 0.94% | 119,765 |
| Feb 20, 2025 | 4.78 | 4.81 | 4.78 | 4.79 | 4.79 | -0.31% | 153,663 |
| Feb 19, 2025 | 4.79 | 4.82 | 4.77 | 4.80 | 4.80 | 0.42% | 231,917 |
| Feb 18, 2025 | 4.75 | 4.79 | 4.75 | 4.78 | 4.78 | 0.63% | 214,019 |
| Feb 14, 2025 | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | 0.21% | 324,620 |
| Feb 13, 2025 | 4.73 | 4.75 | 4.70 | 4.74 | 4.74 | 0.64% | 242,275 |
| Feb 12, 2025 | 4.71 | 4.73 | 4.68 | 4.71 | 4.71 | -0.11% | 362,304 |
| Feb 11, 2025 | 4.72 | 4.72 | 4.69 | 4.72 | 4.72 | -0.32% | 236,831 |
| Feb 10, 2025 | 4.76 | 4.81 | 4.70 | 4.73 | 4.73 | -0.42% | 243,081 |
| Feb 7, 2025 | 4.78 | 4.79 | 4.72 | 4.75 | 4.75 | -0.84% | 142,874 |
| Feb 6, 2025 | 4.79 | 4.81 | 4.75 | 4.79 | 4.79 | - | 219,144 |
| Feb 5, 2025 | 4.74 | 4.80 | 4.73 | 4.79 | 4.79 | 1.70% | 234,045 |
| Feb 4, 2025 | 4.70 | 4.74 | 4.70 | 4.71 | 4.71 | 0.21% | 212,489 |
| Feb 3, 2025 | 4.77 | 4.78 | 4.69 | 4.70 | 4.70 | -1.67% | 307,957 |
| Jan 31, 2025 | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | 0.84% | 237,824 |
| Jan 30, 2025 | 4.72 | 4.75 | 4.69 | 4.74 | 4.74 | 0.53% | 562,823 |
| Jan 29, 2025 | 4.73 | 4.76 | 4.70 | 4.72 | 4.72 | 0.11% | 208,598 |
| Jan 28, 2025 | 4.74 | 4.75 | 4.70 | 4.71 | 4.71 | -0.21% | 298,471 |
| Jan 27, 2025 | 4.68 | 4.76 | 4.68 | 4.72 | 4.72 | 0.64% | 331,737 |
| Jan 24, 2025 | 4.66 | 4.71 | 4.66 | 4.69 | 4.69 | 0.86% | 213,013 |
| Jan 23, 2025 | 4.62 | 4.68 | 4.60 | 4.65 | 4.65 | 0.65% | 369,148 |
| Jan 22, 2025 | 4.62 | 4.65 | 4.59 | 4.62 | 4.62 | 0.43% | 255,297 |
| Jan 21, 2025 | 4.55 | 4.62 | 4.55 | 4.60 | 4.60 | 1.32% | 237,471 |
| Jan 17, 2025 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | -0.22% | 471,921 |
| Jan 16, 2025 | 4.55 | 4.56 | 4.52 | 4.55 | 4.55 | - | 230,778 |