Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
4.830
+0.045 (0.94%)
Feb 21, 2025, 4:00 PM EST - Market closed
EDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.59 | 4.59 | 4.51 | 4.55 | 4.55 | 1.34% | 403,860 |
| Jan 14, 2025 | 4.44 | 4.49 | 4.43 | 4.49 | 4.49 | 1.58% | 159,273 |
| Jan 13, 2025 | 4.41 | 4.43 | 4.38 | 4.42 | 4.42 | -0.23% | 160,602 |
| Jan 10, 2025 | 4.43 | 4.52 | 4.40 | 4.43 | 4.43 | -0.89% | 172,591 |
| Jan 8, 2025 | 4.48 | 4.48 | 4.44 | 4.47 | 4.47 | - | 135,475 |
| Jan 7, 2025 | 4.50 | 4.50 | 4.44 | 4.47 | 4.47 | -0.89% | 185,226 |
| Jan 6, 2025 | 4.50 | 4.55 | 4.49 | 4.51 | 4.51 | 0.67% | 143,844 |
| Jan 3, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.44% | 55,705 |
| Jan 2, 2025 | 4.53 | 4.53 | 4.47 | 4.50 | 4.50 | -0.88% | 132,869 |
| Dec 31, 2024 | 4.45 | 4.54 | 4.36 | 4.54 | 4.54 | 2.71% | 953,109 |
| Dec 30, 2024 | 4.40 | 4.44 | 4.39 | 4.42 | 4.42 | 0.68% | 184,987 |
| Dec 27, 2024 | 4.45 | 4.48 | 4.35 | 4.39 | 4.39 | -1.13% | 233,333 |
| Dec 26, 2024 | 4.42 | 4.48 | 4.41 | 4.44 | 4.44 | 0.68% | 202,468 |
| Dec 24, 2024 | 4.38 | 4.43 | 4.37 | 4.41 | 4.41 | 0.23% | 146,878 |
| Dec 23, 2024 | 4.41 | 4.42 | 4.36 | 4.40 | 4.40 | -0.23% | 395,118 |
| Dec 20, 2024 | 4.37 | 4.43 | 4.35 | 4.41 | 4.41 | 1.38% | 329,712 |
| Dec 19, 2024 | 4.38 | 4.41 | 4.34 | 4.35 | 4.35 | -0.68% | 369,503 |
| Dec 18, 2024 | 4.43 | 4.47 | 4.38 | 4.38 | 4.38 | -1.35% | 919,545 |
| Dec 17, 2024 | 4.44 | 4.47 | 4.43 | 4.44 | 4.44 | -0.45% | 402,671 |
| Dec 16, 2024 | 4.53 | 4.53 | 4.45 | 4.46 | 4.46 | -1.55% | 305,124 |
| Dec 13, 2024 | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | -3.62% | 174,274 |
| Dec 12, 2024 | 4.71 | 4.73 | 4.67 | 4.70 | 4.54 | -0.21% | 363,690 |
| Dec 11, 2024 | 4.72 | 4.74 | 4.70 | 4.71 | 4.55 | 0.21% | 177,405 |
| Dec 10, 2024 | 4.73 | 4.75 | 4.70 | 4.70 | 4.54 | -0.21% | 277,595 |
| Dec 9, 2024 | 4.74 | 4.76 | 4.71 | 4.71 | 4.55 | -0.42% | 134,723 |
| Dec 6, 2024 | 4.73 | 4.73 | 4.69 | 4.73 | 4.57 | 0.42% | 99,627 |
| Dec 5, 2024 | 4.72 | 4.74 | 4.70 | 4.71 | 4.55 | -0.21% | 239,727 |
| Dec 4, 2024 | 4.68 | 4.75 | 4.66 | 4.72 | 4.56 | 0.85% | 225,845 |
| Dec 3, 2024 | 4.67 | 4.70 | 4.62 | 4.68 | 4.52 | 0.65% | 258,710 |
| Dec 2, 2024 | 4.65 | 4.67 | 4.61 | 4.65 | 4.49 | -0.21% | 215,746 |
| Nov 29, 2024 | 4.64 | 4.68 | 4.63 | 4.66 | 4.50 | 0.43% | 110,840 |
| Nov 27, 2024 | 4.63 | 4.65 | 4.63 | 4.64 | 4.48 | 0.32% | 152,340 |
| Nov 26, 2024 | 4.67 | 4.69 | 4.60 | 4.63 | 4.47 | -1.18% | 230,325 |
| Nov 25, 2024 | 4.64 | 4.68 | 4.63 | 4.68 | 4.52 | 1.52% | 181,980 |
| Nov 22, 2024 | 4.61 | 4.64 | 4.61 | 4.61 | 4.45 | - | 149,963 |
| Nov 21, 2024 | 4.65 | 4.65 | 4.61 | 4.61 | 4.45 | -0.86% | 182,563 |
| Nov 20, 2024 | 4.63 | 4.66 | 4.63 | 4.65 | 4.49 | 0.22% | 176,360 |
| Nov 19, 2024 | 4.67 | 4.67 | 4.63 | 4.64 | 4.48 | -1.28% | 190,070 |
| Nov 18, 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 4.54 | 1.29% | 119,153 |
| Nov 15, 2024 | 4.60 | 4.64 | 4.60 | 4.64 | 4.48 | 0.87% | 166,862 |
| Nov 14, 2024 | 4.67 | 4.67 | 4.60 | 4.60 | 4.44 | -1.50% | 383,609 |
| Nov 13, 2024 | 4.70 | 4.70 | 4.61 | 4.67 | 4.51 | -1.06% | 242,358 |
| Nov 12, 2024 | 4.74 | 4.74 | 4.62 | 4.72 | 4.56 | - | 704,410 |
| Nov 11, 2024 | 4.77 | 4.77 | 4.69 | 4.72 | 4.56 | -1.46% | 327,421 |
| Nov 8, 2024 | 4.76 | 4.79 | 4.75 | 4.79 | 4.63 | 0.84% | 163,056 |
| Nov 7, 2024 | 4.74 | 4.75 | 4.71 | 4.75 | 4.59 | - | 494,184 |
| Nov 6, 2024 | 4.77 | 4.77 | 4.71 | 4.75 | 4.59 | -0.42% | 244,575 |
| Nov 5, 2024 | 4.73 | 4.78 | 4.71 | 4.77 | 4.61 | 1.71% | 303,258 |
| Nov 4, 2024 | 4.73 | 4.75 | 4.65 | 4.69 | 4.53 | -0.42% | 403,083 |
| Nov 1, 2024 | 4.68 | 4.71 | 4.65 | 4.71 | 4.55 | 1.29% | 284,032 |
| Oct 31, 2024 | 4.69 | 4.73 | 4.65 | 4.65 | 4.49 | -1.48% | 181,996 |
| Oct 30, 2024 | 4.65 | 4.72 | 4.64 | 4.72 | 4.56 | 1.29% | 186,409 |
| Oct 29, 2024 | 4.66 | 4.72 | 4.64 | 4.66 | 4.50 | -0.43% | 258,912 |
| Oct 28, 2024 | 4.76 | 4.77 | 4.68 | 4.68 | 4.52 | -1.89% | 211,986 |
| Oct 25, 2024 | 4.79 | 4.81 | 4.76 | 4.77 | 4.61 | -1.04% | 384,283 |
| Oct 24, 2024 | 4.80 | 4.82 | 4.72 | 4.82 | 4.66 | 0.63% | 668,693 |
| Oct 23, 2024 | 4.82 | 4.82 | 4.72 | 4.79 | 4.63 | -0.62% | 219,094 |
| Oct 22, 2024 | 4.82 | 4.83 | 4.76 | 4.82 | 4.66 | - | 186,210 |
| Oct 21, 2024 | 4.81 | 4.83 | 4.80 | 4.82 | 4.66 | 0.42% | 127,888 |
| Oct 18, 2024 | 4.89 | 4.90 | 4.78 | 4.80 | 4.64 | -1.44% | 334,639 |
| Oct 17, 2024 | 4.90 | 4.93 | 4.84 | 4.87 | 4.70 | -0.61% | 146,195 |
| Oct 16, 2024 | 4.93 | 4.97 | 4.87 | 4.90 | 4.73 | -0.20% | 217,720 |
| Oct 15, 2024 | 4.98 | 4.98 | 4.91 | 4.91 | 4.74 | -0.81% | 364,209 |
| Oct 14, 2024 | 4.94 | 4.95 | 4.90 | 4.95 | 4.78 | - | 158,707 |
| Oct 11, 2024 | 4.92 | 4.95 | 4.91 | 4.95 | 4.78 | 0.41% | 241,074 |
| Oct 10, 2024 | 4.97 | 4.97 | 4.91 | 4.93 | 4.76 | -0.40% | 228,594 |
| Oct 9, 2024 | 4.95 | 4.96 | 4.93 | 4.95 | 4.78 | - | 205,424 |
| Oct 8, 2024 | 4.98 | 4.98 | 4.94 | 4.95 | 4.78 | 0.10% | 365,339 |
| Oct 7, 2024 | 5.01 | 5.07 | 4.94 | 4.95 | 4.78 | -1.10% | 236,978 |
| Oct 4, 2024 | 5.03 | 5.03 | 4.98 | 5.00 | 4.83 | -0.40% | 107,017 |
| Oct 3, 2024 | 5.07 | 5.07 | 5.00 | 5.02 | 4.85 | -0.79% | 202,803 |
| Oct 2, 2024 | 5.08 | 5.08 | 5.04 | 5.06 | 4.89 | -0.59% | 219,162 |
| Oct 1, 2024 | 5.06 | 5.12 | 5.06 | 5.09 | 4.92 | 0.99% | 282,504 |
| Sep 30, 2024 | 5.08 | 5.10 | 5.04 | 5.04 | 4.87 | -2.89% | 345,580 |
| Sep 27, 2024 | 5.18 | 5.19 | 5.15 | 5.19 | 4.88 | 0.58% | 162,329 |