Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
5.11
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market closed
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.10 | 5.12 | 5.07 | 5.11 | 5.11 | - | 295,935 |
| Jul 31, 2025 | 5.10 | 5.11 | 5.06 | 5.11 | 5.11 | 0.39% | 251,658 |
| Jul 30, 2025 | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | -0.59% | 456,289 |
| Jul 29, 2025 | 5.10 | 5.12 | 5.07 | 5.12 | 5.12 | 0.59% | 418,173 |
| Jul 28, 2025 | 5.13 | 5.13 | 5.09 | 5.09 | 5.09 | -0.59% | 724,717 |
| Jul 25, 2025 | 5.09 | 5.13 | 5.05 | 5.12 | 5.12 | 0.59% | 410,239 |
| Jul 24, 2025 | 5.08 | 5.10 | 5.05 | 5.09 | 5.09 | 0.39% | 370,629 |
| Jul 23, 2025 | 5.08 | 5.09 | 5.03 | 5.07 | 5.07 | -0.20% | 421,741 |
| Jul 22, 2025 | 5.00 | 5.08 | 4.99 | 5.08 | 5.08 | 1.80% | 648,143 |
| Jul 21, 2025 | 5.00 | 5.03 | 4.99 | 4.99 | 4.99 | 0.40% | 815,117 |
| Jul 18, 2025 | 5.12 | 5.14 | 4.96 | 4.97 | 4.97 | -3.12% | 2,368,180 |
| Jul 17, 2025 | 5.16 | 5.17 | 5.05 | 5.13 | 5.13 | -0.77% | 686,709 |
| Jul 16, 2025 | 5.19 | 5.20 | 5.16 | 5.17 | 5.17 | -0.39% | 296,996 |
| Jul 15, 2025 | 5.20 | 5.21 | 5.16 | 5.19 | 5.19 | -0.19% | 439,315 |
| Jul 14, 2025 | 5.15 | 5.20 | 5.12 | 5.20 | 5.20 | 0.78% | 164,530 |
| Jul 11, 2025 | 5.16 | 5.16 | 5.12 | 5.16 | 5.16 | 0.19% | 156,165 |
| Jul 10, 2025 | 5.16 | 5.17 | 5.13 | 5.15 | 5.15 | -0.19% | 167,173 |
| Jul 9, 2025 | 5.16 | 5.22 | 5.14 | 5.16 | 5.16 | 0.39% | 313,107 |
| Jul 8, 2025 | 5.18 | 5.26 | 5.13 | 5.14 | 5.14 | -0.77% | 269,890 |
| Jul 7, 2025 | 5.23 | 5.24 | 5.12 | 5.18 | 5.18 | -0.58% | 296,765 |
| Jul 3, 2025 | 5.25 | 5.25 | 5.17 | 5.21 | 5.21 | -0.57% | 102,385 |
| Jul 2, 2025 | 5.21 | 5.25 | 5.20 | 5.24 | 5.24 | 0.96% | 277,431 |
| Jul 1, 2025 | 5.15 | 5.22 | 5.14 | 5.19 | 5.19 | 1.37% | 247,727 |
| Jun 30, 2025 | 5.17 | 5.17 | 5.11 | 5.12 | 5.12 | -1.92% | 415,953 |
| Jun 27, 2025 | 5.25 | 5.33 | 5.18 | 5.22 | 5.10 | -0.19% | 310,340 |
| Jun 26, 2025 | 5.23 | 5.24 | 5.18 | 5.23 | 5.11 | 0.38% | 283,212 |
| Jun 25, 2025 | 5.18 | 5.22 | 5.17 | 5.21 | 5.09 | 0.97% | 234,659 |
| Jun 24, 2025 | 5.13 | 5.17 | 5.10 | 5.16 | 5.04 | 0.98% | 275,357 |
| Jun 23, 2025 | 5.10 | 5.13 | 5.08 | 5.11 | 4.99 | 0.39% | 156,383 |
| Jun 20, 2025 | 5.10 | 5.15 | 5.09 | 5.09 | 4.97 | - | 342,594 |
| Jun 18, 2025 | 5.01 | 5.12 | 5.00 | 5.09 | 4.97 | 1.60% | 354,044 |
| Jun 17, 2025 | 4.99 | 5.04 | 4.99 | 5.01 | 4.90 | -0.40% | 295,019 |
| Jun 16, 2025 | 5.08 | 5.09 | 5.02 | 5.03 | 4.92 | -0.59% | 336,737 |
| Jun 13, 2025 | 5.06 | 5.06 | 5.02 | 5.06 | 4.94 | - | 163,164 |
| Jun 12, 2025 | 5.10 | 5.12 | 5.01 | 5.06 | 4.94 | -0.39% | 352,467 |
| Jun 11, 2025 | 5.12 | 5.14 | 5.03 | 5.08 | 4.96 | -0.59% | 476,565 |
| Jun 10, 2025 | 5.16 | 5.17 | 5.08 | 5.11 | 4.99 | -0.78% | 195,379 |
| Jun 9, 2025 | 5.10 | 5.16 | 5.10 | 5.15 | 5.03 | 0.98% | 159,482 |
| Jun 6, 2025 | 5.11 | 5.13 | 5.09 | 5.10 | 4.98 | - | 118,884 |
| Jun 5, 2025 | 5.07 | 5.10 | 5.07 | 5.10 | 4.98 | 1.09% | 271,511 |
| Jun 4, 2025 | 5.05 | 5.06 | 5.03 | 5.05 | 4.93 | 0.10% | 260,691 |
| Jun 3, 2025 | 4.97 | 5.04 | 4.97 | 5.04 | 4.93 | 1.41% | 182,256 |
| Jun 2, 2025 | 4.94 | 4.99 | 4.91 | 4.97 | 4.86 | 0.61% | 218,111 |
| May 30, 2025 | 4.95 | 4.96 | 4.90 | 4.94 | 4.83 | -0.20% | 288,384 |
| May 29, 2025 | 4.93 | 5.00 | 4.90 | 4.95 | 4.84 | 1.02% | 176,555 |
| May 28, 2025 | 4.98 | 5.01 | 4.89 | 4.90 | 4.79 | -1.61% | 637,363 |
| May 27, 2025 | 4.94 | 5.00 | 4.93 | 4.98 | 4.87 | 1.43% | 356,027 |
| May 23, 2025 | 4.85 | 4.93 | 4.85 | 4.91 | 4.80 | 0.61% | 198,824 |
| May 22, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.77 | 0.62% | 290,064 |
| May 21, 2025 | 4.88 | 4.93 | 4.85 | 4.85 | 4.74 | -1.12% | 270,962 |