Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
5.94
+0.03 (0.51%)
Feb 4, 2026, 4:00 PM EST - Market closed
EDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.91 | 5.94 | 5.87 | 5.94 | 5.94 | 0.51% | 350,429 |
| Feb 3, 2026 | 5.86 | 5.91 | 5.84 | 5.91 | 5.91 | 1.20% | 495,149 |
| Feb 2, 2026 | 5.86 | 5.86 | 5.75 | 5.84 | 5.84 | -0.17% | 578,437 |
| Jan 30, 2026 | 5.89 | 5.90 | 5.82 | 5.85 | 5.85 | -0.68% | 421,997 |
| Jan 29, 2026 | 5.91 | 5.92 | 5.81 | 5.89 | 5.89 | -0.67% | 710,022 |
| Jan 28, 2026 | 5.89 | 5.94 | 5.85 | 5.93 | 5.93 | 1.02% | 1,194,654 |
| Jan 27, 2026 | 5.85 | 5.88 | 5.82 | 5.87 | 5.87 | 0.34% | 505,956 |
| Jan 26, 2026 | 5.79 | 5.85 | 5.78 | 5.85 | 5.85 | 0.69% | 653,894 |
| Jan 23, 2026 | 5.82 | 5.82 | 5.79 | 5.81 | 5.81 | 0.17% | 332,825 |
| Jan 22, 2026 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 0.52% | 453,131 |
| Jan 21, 2026 | 5.75 | 5.77 | 5.69 | 5.77 | 5.77 | 0.52% | 796,835 |
| Jan 20, 2026 | 5.68 | 5.74 | 5.65 | 5.74 | 5.74 | 0.53% | 487,964 |
| Jan 16, 2026 | 5.67 | 5.71 | 5.65 | 5.71 | 5.71 | 0.35% | 508,238 |
| Jan 15, 2026 | 5.73 | 5.74 | 5.63 | 5.69 | 5.69 | - | 1,023,692 |
| Jan 14, 2026 | 5.68 | 5.70 | 5.63 | 5.69 | 5.69 | - | 538,815 |
| Jan 13, 2026 | 5.69 | 5.71 | 5.65 | 5.69 | 5.69 | 0.18% | 345,141 |
| Jan 12, 2026 | 5.61 | 5.69 | 5.61 | 5.68 | 5.68 | 0.18% | 398,994 |
| Jan 9, 2026 | 5.56 | 5.67 | 5.56 | 5.67 | 5.67 | 1.98% | 561,112 |
| Jan 8, 2026 | 5.56 | 5.60 | 5.54 | 5.56 | 5.56 | - | 371,196 |
| Jan 7, 2026 | 5.60 | 5.60 | 5.55 | 5.56 | 5.56 | -0.36% | 373,854 |
| Jan 6, 2026 | 5.55 | 5.58 | 5.53 | 5.58 | 5.58 | 0.72% | 427,658 |
| Jan 5, 2026 | 5.49 | 5.55 | 5.48 | 5.54 | 5.54 | 0.18% | 461,982 |
| Jan 2, 2026 | 5.48 | 5.53 | 5.45 | 5.53 | 5.53 | 1.84% | 251,912 |
| Dec 31, 2025 | 5.52 | 5.53 | 5.41 | 5.43 | 5.43 | -1.81% | 1,054,635 |
| Dec 30, 2025 | 5.47 | 5.54 | 5.47 | 5.53 | 5.53 | 0.73% | 394,944 |
| Dec 29, 2025 | 5.52 | 5.54 | 5.49 | 5.49 | 5.49 | -1.08% | 221,697 |
| Dec 26, 2025 | 5.54 | 5.55 | 5.51 | 5.55 | 5.55 | 0.36% | 178,768 |
| Dec 24, 2025 | 5.54 | 5.55 | 5.51 | 5.53 | 5.53 | 0.36% | 106,692 |
| Dec 23, 2025 | 5.51 | 5.52 | 5.49 | 5.51 | 5.51 | - | 265,050 |
| Dec 22, 2025 | 5.51 | 5.54 | 5.48 | 5.51 | 5.51 | 0.36% | 252,171 |
| Dec 19, 2025 | 5.51 | 5.52 | 5.47 | 5.49 | 5.49 | -2.83% | 297,053 |
| Dec 18, 2025 | 5.65 | 5.70 | 5.64 | 5.65 | 5.52 | - | 330,241 |
| Dec 17, 2025 | 5.67 | 5.69 | 5.64 | 5.65 | 5.52 | -0.35% | 197,672 |
| Dec 16, 2025 | 5.61 | 5.69 | 5.56 | 5.67 | 5.54 | 1.25% | 373,935 |
| Dec 15, 2025 | 5.56 | 5.63 | 5.55 | 5.60 | 5.47 | 1.45% | 267,133 |
| Dec 12, 2025 | 5.54 | 5.55 | 5.50 | 5.52 | 5.39 | -0.36% | 231,742 |
| Dec 11, 2025 | 5.51 | 5.55 | 5.48 | 5.54 | 5.41 | 0.36% | 313,838 |
| Dec 10, 2025 | 5.59 | 5.59 | 5.50 | 5.52 | 5.39 | -0.90% | 380,782 |
| Dec 9, 2025 | 5.59 | 5.59 | 5.55 | 5.57 | 5.44 | -0.36% | 271,957 |
| Dec 8, 2025 | 5.67 | 5.67 | 5.53 | 5.59 | 5.46 | -1.76% | 420,830 |
| Dec 5, 2025 | 5.64 | 5.69 | 5.62 | 5.69 | 5.56 | 1.43% | 351,004 |
| Dec 4, 2025 | 5.61 | 5.64 | 5.60 | 5.61 | 5.48 | 0.18% | 213,698 |
| Dec 3, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.47 | 1.27% | 236,511 |
| Dec 2, 2025 | 5.56 | 5.59 | 5.53 | 5.53 | 5.40 | -0.18% | 394,951 |
| Dec 1, 2025 | 5.51 | 5.54 | 5.50 | 5.54 | 5.41 | 0.36% | 177,416 |
| Nov 28, 2025 | 5.49 | 5.52 | 5.49 | 5.52 | 5.39 | 0.73% | 104,047 |
| Nov 26, 2025 | 5.41 | 5.48 | 5.40 | 5.48 | 5.35 | 1.11% | 295,053 |
| Nov 25, 2025 | 5.37 | 5.42 | 5.35 | 5.42 | 5.30 | 1.31% | 248,054 |
| Nov 24, 2025 | 5.34 | 5.40 | 5.32 | 5.35 | 5.23 | 0.19% | 282,360 |
| Nov 21, 2025 | 5.33 | 5.36 | 5.28 | 5.34 | 5.22 | 0.19% | 246,677 |