Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
4.790
-0.040 (-0.83%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.84 | 4.85 | 4.78 | 4.80 | 4.80 | -0.62% | 223,889 |
| Apr 24, 2025 | 4.76 | 4.83 | 4.75 | 4.83 | 4.83 | 1.90% | 241,942 |
| Apr 23, 2025 | 4.75 | 4.80 | 4.70 | 4.74 | 4.74 | 1.72% | 172,035 |
| Apr 22, 2025 | 4.65 | 4.70 | 4.65 | 4.66 | 4.66 | 1.30% | 239,395 |
| Apr 21, 2025 | 4.61 | 4.68 | 4.57 | 4.60 | 4.60 | -0.86% | 357,926 |
| Apr 17, 2025 | 4.64 | 4.66 | 4.61 | 4.64 | 4.64 | 0.65% | 181,399 |
| Apr 16, 2025 | 4.60 | 4.64 | 4.57 | 4.61 | 4.61 | -0.65% | 195,685 |
| Apr 15, 2025 | 4.62 | 4.67 | 4.55 | 4.64 | 4.64 | 1.53% | 491,650 |
| Apr 14, 2025 | 4.52 | 4.65 | 4.52 | 4.57 | 4.57 | 2.24% | 357,880 |
| Apr 11, 2025 | 4.46 | 4.60 | 4.46 | 4.47 | 4.47 | 0.22% | 263,151 |
| Apr 10, 2025 | 4.47 | 4.53 | 4.39 | 4.46 | 4.46 | -1.55% | 247,567 |
| Apr 9, 2025 | 4.38 | 4.53 | 4.35 | 4.53 | 4.53 | 3.42% | 403,095 |
| Apr 8, 2025 | 4.49 | 4.59 | 4.37 | 4.38 | 4.38 | 0.46% | 311,027 |
| Apr 7, 2025 | 4.40 | 4.48 | 4.28 | 4.36 | 4.36 | -2.24% | 433,665 |
| Apr 4, 2025 | 4.68 | 4.70 | 4.41 | 4.46 | 4.46 | -5.11% | 532,653 |
| Apr 3, 2025 | 4.69 | 4.72 | 4.68 | 4.70 | 4.70 | -0.84% | 210,410 |
| Apr 2, 2025 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | -0.42% | 417,043 |
| Apr 1, 2025 | 4.69 | 4.77 | 4.69 | 4.76 | 4.76 | 1.28% | 219,545 |
| Mar 31, 2025 | 4.70 | 4.78 | 4.69 | 4.70 | 4.70 | -2.79% | 299,954 |
| Mar 28, 2025 | 4.85 | 4.86 | 4.82 | 4.84 | 4.68 | -0.51% | 185,525 |
| Mar 27, 2025 | 4.84 | 4.87 | 4.83 | 4.86 | 4.70 | 0.52% | 287,628 |
| Mar 26, 2025 | 4.87 | 4.89 | 4.83 | 4.84 | 4.68 | -0.31% | 194,616 |
| Mar 25, 2025 | 4.84 | 4.89 | 4.83 | 4.85 | 4.69 | 0.62% | 364,526 |
| Mar 24, 2025 | 4.81 | 4.85 | 4.81 | 4.82 | 4.66 | 0.21% | 193,976 |
| Mar 21, 2025 | 4.84 | 4.84 | 4.80 | 4.81 | 4.65 | -0.82% | 226,425 |
| Mar 20, 2025 | 4.86 | 4.86 | 4.84 | 4.85 | 4.69 | -0.21% | 173,929 |
| Mar 19, 2025 | 4.84 | 4.91 | 4.83 | 4.86 | 4.70 | 0.41% | 350,019 |
| Mar 18, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.68 | 1.04% | 191,894 |
| Mar 17, 2025 | 4.79 | 4.80 | 4.76 | 4.79 | 4.63 | 0.10% | 241,312 |
| Mar 14, 2025 | 4.76 | 4.79 | 4.76 | 4.79 | 4.63 | 0.53% | 195,359 |
| Mar 13, 2025 | 4.78 | 4.79 | 4.76 | 4.76 | 4.60 | -0.42% | 210,392 |
| Mar 12, 2025 | 4.78 | 4.78 | 4.75 | 4.78 | 4.62 | 0.42% | 182,360 |
| Mar 11, 2025 | 4.74 | 4.78 | 4.73 | 4.76 | 4.60 | 0.42% | 209,419 |
| Mar 10, 2025 | 4.77 | 4.78 | 4.71 | 4.74 | 4.58 | -0.63% | 186,293 |
| Mar 7, 2025 | 4.79 | 4.79 | 4.76 | 4.77 | 4.61 | -0.63% | 234,247 |
| Mar 6, 2025 | 4.77 | 4.81 | 4.77 | 4.80 | 4.64 | 0.63% | 305,041 |
| Mar 5, 2025 | 4.78 | 4.80 | 4.74 | 4.77 | 4.61 | 0.85% | 350,813 |
| Mar 4, 2025 | 4.77 | 4.78 | 4.73 | 4.73 | 4.57 | -1.05% | 186,017 |
| Mar 3, 2025 | 4.81 | 4.81 | 4.76 | 4.78 | 4.62 | -0.21% | 253,669 |
| Feb 28, 2025 | 4.82 | 4.84 | 4.75 | 4.79 | 4.63 | -0.42% | 304,511 |
| Feb 27, 2025 | 4.85 | 4.85 | 4.80 | 4.81 | 4.65 | -0.82% | 112,416 |
| Feb 26, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.69 | 0.31% | 169,440 |
| Feb 25, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.68 | 0.94% | 166,806 |
| Feb 24, 2025 | 4.81 | 4.83 | 4.78 | 4.79 | 4.63 | -0.83% | 218,686 |
| Feb 21, 2025 | 4.80 | 4.83 | 4.78 | 4.83 | 4.67 | 0.94% | 119,765 |
| Feb 20, 2025 | 4.78 | 4.81 | 4.78 | 4.79 | 4.63 | -0.31% | 153,663 |
| Feb 19, 2025 | 4.79 | 4.82 | 4.77 | 4.80 | 4.64 | 0.42% | 231,917 |
| Feb 18, 2025 | 4.75 | 4.79 | 4.75 | 4.78 | 4.62 | 0.63% | 214,019 |
| Feb 14, 2025 | 4.75 | 4.77 | 4.72 | 4.75 | 4.59 | 0.21% | 324,620 |
| Feb 13, 2025 | 4.73 | 4.75 | 4.70 | 4.74 | 4.58 | 0.64% | 242,275 |