Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
4.650
+0.010 (0.22%)
Nov 20, 2024, 4:00 PM EST - Market closed
EDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.63 | 4.66 | 4.63 | 4.65 | 4.65 | 0.22% | 176,360 |
| Nov 19, 2024 | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | -1.28% | 190,070 |
| Nov 18, 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 1.29% | 119,153 |
| Nov 15, 2024 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 166,862 |
| Nov 14, 2024 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | -1.50% | 383,609 |
| Nov 13, 2024 | 4.70 | 4.70 | 4.61 | 4.67 | 4.67 | -1.06% | 242,358 |
| Nov 12, 2024 | 4.74 | 4.74 | 4.62 | 4.72 | 4.72 | - | 704,410 |
| Nov 11, 2024 | 4.77 | 4.77 | 4.69 | 4.72 | 4.72 | -1.46% | 327,421 |
| Nov 8, 2024 | 4.76 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 163,056 |
| Nov 7, 2024 | 4.74 | 4.75 | 4.71 | 4.75 | 4.75 | - | 494,184 |
| Nov 6, 2024 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | -0.42% | 244,575 |
| Nov 5, 2024 | 4.73 | 4.78 | 4.71 | 4.77 | 4.77 | 1.71% | 303,258 |
| Nov 4, 2024 | 4.73 | 4.75 | 4.65 | 4.69 | 4.69 | -0.42% | 403,083 |
| Nov 1, 2024 | 4.68 | 4.71 | 4.65 | 4.71 | 4.71 | 1.29% | 284,032 |
| Oct 31, 2024 | 4.69 | 4.73 | 4.65 | 4.65 | 4.65 | -1.48% | 181,996 |
| Oct 30, 2024 | 4.65 | 4.72 | 4.64 | 4.72 | 4.72 | 1.29% | 186,409 |
| Oct 29, 2024 | 4.66 | 4.72 | 4.64 | 4.66 | 4.66 | -0.43% | 258,912 |
| Oct 28, 2024 | 4.76 | 4.77 | 4.68 | 4.68 | 4.68 | -1.89% | 211,986 |
| Oct 25, 2024 | 4.79 | 4.81 | 4.76 | 4.77 | 4.77 | -1.04% | 384,283 |
| Oct 24, 2024 | 4.80 | 4.82 | 4.72 | 4.82 | 4.82 | 0.63% | 668,693 |
| Oct 23, 2024 | 4.82 | 4.82 | 4.72 | 4.79 | 4.79 | -0.62% | 219,094 |
| Oct 22, 2024 | 4.82 | 4.83 | 4.76 | 4.82 | 4.82 | - | 186,210 |
| Oct 21, 2024 | 4.81 | 4.83 | 4.80 | 4.82 | 4.82 | 0.42% | 127,888 |
| Oct 18, 2024 | 4.89 | 4.90 | 4.78 | 4.80 | 4.80 | -1.44% | 334,639 |
| Oct 17, 2024 | 4.90 | 4.93 | 4.84 | 4.87 | 4.87 | -0.61% | 146,195 |
| Oct 16, 2024 | 4.93 | 4.97 | 4.87 | 4.90 | 4.90 | -0.20% | 217,720 |
| Oct 15, 2024 | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -0.81% | 364,209 |
| Oct 14, 2024 | 4.94 | 4.95 | 4.90 | 4.95 | 4.95 | - | 158,707 |
| Oct 11, 2024 | 4.92 | 4.95 | 4.91 | 4.95 | 4.95 | 0.41% | 241,074 |
| Oct 10, 2024 | 4.97 | 4.97 | 4.91 | 4.93 | 4.93 | -0.40% | 228,594 |
| Oct 9, 2024 | 4.95 | 4.96 | 4.93 | 4.95 | 4.95 | - | 205,424 |
| Oct 8, 2024 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | 0.10% | 365,339 |
| Oct 7, 2024 | 5.01 | 5.07 | 4.94 | 4.95 | 4.95 | -1.10% | 236,978 |
| Oct 4, 2024 | 5.03 | 5.03 | 4.98 | 5.00 | 5.00 | -0.40% | 107,017 |
| Oct 3, 2024 | 5.07 | 5.07 | 5.00 | 5.02 | 5.02 | -0.79% | 202,803 |
| Oct 2, 2024 | 5.08 | 5.08 | 5.04 | 5.06 | 5.06 | -0.59% | 219,162 |
| Oct 1, 2024 | 5.06 | 5.12 | 5.06 | 5.09 | 5.09 | 0.99% | 282,504 |
| Sep 30, 2024 | 5.08 | 5.10 | 5.04 | 5.04 | 5.04 | -2.89% | 345,580 |
| Sep 27, 2024 | 5.18 | 5.19 | 5.15 | 5.19 | 5.06 | 0.58% | 162,329 |
| Sep 26, 2024 | 5.19 | 5.20 | 5.14 | 5.16 | 5.03 | - | 194,664 |
| Sep 25, 2024 | 5.13 | 5.17 | 5.13 | 5.16 | 5.03 | 0.98% | 238,410 |
| Sep 24, 2024 | 5.08 | 5.12 | 5.06 | 5.11 | 4.98 | 0.99% | 364,692 |
| Sep 23, 2024 | 5.06 | 5.09 | 5.04 | 5.06 | 4.93 | - | 238,021 |
| Sep 20, 2024 | 5.06 | 5.07 | 5.03 | 5.06 | 4.93 | - | 161,567 |
| Sep 19, 2024 | 5.07 | 5.08 | 5.03 | 5.06 | 4.93 | 0.20% | 198,215 |
| Sep 18, 2024 | 5.02 | 5.06 | 5.01 | 5.05 | 4.92 | 0.80% | 302,863 |
| Sep 17, 2024 | 4.95 | 5.01 | 4.94 | 5.01 | 4.88 | 1.62% | 342,628 |
| Sep 16, 2024 | 4.94 | 4.95 | 4.91 | 4.93 | 4.80 | - | 498,325 |
| Sep 13, 2024 | 4.94 | 4.95 | 4.91 | 4.93 | 4.80 | 0.20% | 324,134 |
| Sep 12, 2024 | 4.91 | 4.96 | 4.91 | 4.92 | 4.79 | 0.20% | 294,118 |
| Sep 11, 2024 | 4.91 | 4.93 | 4.89 | 4.91 | 4.78 | - | 224,119 |
| Sep 10, 2024 | 4.89 | 4.93 | 4.89 | 4.91 | 4.78 | 0.20% | 207,071 |
| Sep 9, 2024 | 4.93 | 4.94 | 4.89 | 4.90 | 4.77 | -0.20% | 427,070 |
| Sep 6, 2024 | 4.93 | 4.94 | 4.89 | 4.91 | 4.78 | -0.20% | 257,481 |
| Sep 5, 2024 | 4.92 | 4.96 | 4.90 | 4.92 | 4.79 | 0.41% | 209,227 |
| Sep 4, 2024 | 4.89 | 4.93 | 4.89 | 4.90 | 4.77 | -0.41% | 299,269 |
| Sep 3, 2024 | 4.94 | 4.95 | 4.90 | 4.92 | 4.79 | -0.81% | 115,388 |
| Aug 30, 2024 | 4.94 | 4.97 | 4.94 | 4.96 | 4.83 | 0.40% | 143,697 |
| Aug 29, 2024 | 4.97 | 4.98 | 4.93 | 4.94 | 4.81 | -0.80% | 196,124 |
| Aug 28, 2024 | 5.02 | 5.05 | 4.97 | 4.98 | 4.85 | -1.19% | 124,954 |
| Aug 27, 2024 | 5.05 | 5.05 | 5.01 | 5.04 | 4.91 | -0.20% | 79,856 |
| Aug 26, 2024 | 5.04 | 5.05 | 5.03 | 5.05 | 4.92 | 0.40% | 228,612 |
| Aug 23, 2024 | 5.02 | 5.04 | 4.99 | 5.03 | 4.90 | 0.60% | 148,706 |
| Aug 22, 2024 | 5.01 | 5.01 | 4.96 | 5.00 | 4.87 | -0.40% | 151,468 |
| Aug 21, 2024 | 5.06 | 5.06 | 4.97 | 5.02 | 4.89 | -0.79% | 176,503 |
| Aug 20, 2024 | 5.02 | 5.06 | 5.02 | 5.06 | 4.93 | 1.20% | 170,881 |
| Aug 19, 2024 | 4.99 | 5.02 | 4.97 | 5.00 | 4.87 | 0.40% | 236,395 |
| Aug 16, 2024 | 4.97 | 5.00 | 4.97 | 4.98 | 4.85 | 0.20% | 73,050 |
| Aug 15, 2024 | 4.98 | 5.00 | 4.97 | 4.97 | 4.84 | 0.20% | 94,741 |
| Aug 14, 2024 | 4.93 | 4.98 | 4.93 | 4.96 | 4.83 | 0.81% | 185,110 |
| Aug 13, 2024 | 4.96 | 4.96 | 4.91 | 4.92 | 4.79 | -0.20% | 185,969 |
| Aug 12, 2024 | 4.94 | 5.00 | 4.92 | 4.93 | 4.80 | -0.20% | 246,213 |
| Aug 9, 2024 | 4.91 | 4.96 | 4.88 | 4.94 | 4.81 | 1.02% | 452,972 |
| Aug 8, 2024 | 4.88 | 4.93 | 4.85 | 4.89 | 4.76 | 0.62% | 369,773 |
| Aug 7, 2024 | 4.81 | 4.88 | 4.80 | 4.86 | 4.73 | 2.10% | 364,158 |
| Aug 6, 2024 | 4.71 | 4.80 | 4.71 | 4.76 | 4.64 | 1.71% | 204,285 |
| Aug 5, 2024 | 4.73 | 4.77 | 4.68 | 4.68 | 4.56 | -2.30% | 265,708 |
| Aug 2, 2024 | 4.79 | 4.84 | 4.75 | 4.79 | 4.67 | -0.21% | 277,873 |
| Aug 1, 2024 | 4.82 | 4.86 | 4.80 | 4.80 | 4.68 | -0.41% | 260,202 |
| Jul 31, 2024 | 4.76 | 4.82 | 4.76 | 4.82 | 4.69 | 1.26% | 203,196 |
| Jul 30, 2024 | 4.72 | 4.77 | 4.72 | 4.76 | 4.64 | 0.63% | 123,589 |
| Jul 29, 2024 | 4.76 | 4.77 | 4.67 | 4.73 | 4.61 | -0.84% | 228,328 |
| Jul 26, 2024 | 4.72 | 4.77 | 4.72 | 4.77 | 4.65 | 1.71% | 171,376 |
| Jul 25, 2024 | 4.75 | 4.75 | 4.69 | 4.69 | 4.57 | -0.85% | 339,080 |
| Jul 24, 2024 | 4.77 | 4.78 | 4.71 | 4.73 | 4.61 | -0.84% | 289,076 |
| Jul 23, 2024 | 4.81 | 4.81 | 4.76 | 4.77 | 4.65 | -0.83% | 266,491 |
| Jul 22, 2024 | 4.83 | 4.83 | 4.74 | 4.81 | 4.69 | -0.21% | 241,725 |
| Jul 19, 2024 | 4.89 | 4.89 | 4.75 | 4.82 | 4.69 | -1.03% | 2,531,417 |
| Jul 18, 2024 | 4.89 | 4.95 | 4.85 | 4.87 | 4.74 | -0.41% | 393,838 |
| Jul 17, 2024 | 4.89 | 4.94 | 4.84 | 4.89 | 4.76 | - | 411,172 |
| Jul 16, 2024 | 4.91 | 4.96 | 4.86 | 4.89 | 4.76 | 0.20% | 439,953 |
| Jul 15, 2024 | 4.88 | 4.91 | 4.85 | 4.88 | 4.75 | 0.83% | 561,930 |
| Jul 12, 2024 | 4.84 | 4.86 | 4.78 | 4.84 | 4.71 | 0.31% | 301,474 |
| Jul 11, 2024 | 4.84 | 4.84 | 4.79 | 4.83 | 4.70 | 0.31% | 275,218 |
| Jul 10, 2024 | 4.79 | 4.82 | 4.78 | 4.81 | 4.69 | 0.63% | 298,028 |
| Jul 9, 2024 | 4.71 | 4.78 | 4.71 | 4.78 | 4.66 | 1.49% | 146,634 |
| Jul 8, 2024 | 4.73 | 4.76 | 4.70 | 4.71 | 4.59 | -0.42% | 131,214 |
| Jul 5, 2024 | 4.70 | 4.74 | 4.70 | 4.73 | 4.61 | 0.64% | 208,116 |
| Jul 3, 2024 | 4.63 | 4.70 | 4.63 | 4.70 | 4.58 | 1.73% | 109,998 |
| Jul 2, 2024 | 4.55 | 4.62 | 4.55 | 4.62 | 4.50 | 0.65% | 165,626 |