Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
5.22
-0.01 (-0.19%)
Jun 27, 2025, 4:00 PM - Market closed
EDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.25 | 5.33 | 5.18 | 5.22 | 5.22 | -0.19% | 310,340 |
| Jun 26, 2025 | 5.23 | 5.24 | 5.18 | 5.23 | 5.23 | 0.38% | 283,212 |
| Jun 25, 2025 | 5.18 | 5.22 | 5.17 | 5.21 | 5.21 | 0.97% | 234,659 |
| Jun 24, 2025 | 5.13 | 5.17 | 5.10 | 5.16 | 5.16 | 0.98% | 275,357 |
| Jun 23, 2025 | 5.10 | 5.13 | 5.08 | 5.11 | 5.11 | 0.39% | 156,383 |
| Jun 20, 2025 | 5.10 | 5.15 | 5.09 | 5.09 | 5.09 | - | 342,594 |
| Jun 18, 2025 | 5.01 | 5.12 | 5.00 | 5.09 | 5.09 | 1.60% | 354,044 |
| Jun 17, 2025 | 4.99 | 5.04 | 4.99 | 5.01 | 5.01 | -0.40% | 295,019 |
| Jun 16, 2025 | 5.08 | 5.09 | 5.02 | 5.03 | 5.03 | -0.59% | 336,737 |
| Jun 13, 2025 | 5.06 | 5.06 | 5.02 | 5.06 | 5.06 | - | 163,164 |
| Jun 12, 2025 | 5.10 | 5.12 | 5.01 | 5.06 | 5.06 | -0.39% | 352,467 |
| Jun 11, 2025 | 5.12 | 5.14 | 5.03 | 5.08 | 5.08 | -0.59% | 476,565 |
| Jun 10, 2025 | 5.16 | 5.17 | 5.08 | 5.11 | 5.11 | -0.78% | 195,379 |
| Jun 9, 2025 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 0.98% | 159,482 |
| Jun 6, 2025 | 5.11 | 5.13 | 5.09 | 5.10 | 5.10 | - | 118,884 |
| Jun 5, 2025 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 1.09% | 271,511 |
| Jun 4, 2025 | 5.05 | 5.06 | 5.03 | 5.05 | 5.05 | 0.10% | 260,691 |
| Jun 3, 2025 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 1.41% | 182,256 |
| Jun 2, 2025 | 4.94 | 4.99 | 4.91 | 4.97 | 4.97 | 0.61% | 218,111 |
| May 30, 2025 | 4.95 | 4.96 | 4.90 | 4.94 | 4.94 | -0.20% | 288,384 |
| May 29, 2025 | 4.93 | 5.00 | 4.90 | 4.95 | 4.95 | 1.02% | 176,555 |
| May 28, 2025 | 4.98 | 5.01 | 4.89 | 4.90 | 4.90 | -1.61% | 637,363 |
| May 27, 2025 | 4.94 | 5.00 | 4.93 | 4.98 | 4.98 | 1.43% | 356,027 |
| May 23, 2025 | 4.85 | 4.93 | 4.85 | 4.91 | 4.91 | 0.61% | 198,824 |
| May 22, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | 0.62% | 290,064 |
| May 21, 2025 | 4.88 | 4.93 | 4.85 | 4.85 | 4.85 | -1.12% | 270,962 |
| May 20, 2025 | 4.87 | 4.91 | 4.85 | 4.91 | 4.91 | 0.72% | 244,341 |
| May 19, 2025 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | -0.81% | 333,632 |
| May 16, 2025 | 4.88 | 4.93 | 4.82 | 4.91 | 4.91 | 1.03% | 336,858 |
| May 15, 2025 | 4.89 | 4.91 | 4.86 | 4.86 | 4.86 | -0.61% | 118,149 |
| May 14, 2025 | 4.88 | 4.91 | 4.86 | 4.89 | 4.89 | 0.62% | 213,398 |
| May 13, 2025 | 4.84 | 4.87 | 4.82 | 4.86 | 4.86 | 0.41% | 180,517 |
| May 12, 2025 | 4.93 | 4.93 | 4.81 | 4.84 | 4.84 | -1.02% | 269,290 |
| May 9, 2025 | 4.88 | 4.89 | 4.84 | 4.89 | 4.89 | 0.82% | 180,077 |
| May 8, 2025 | 4.90 | 4.93 | 4.83 | 4.85 | 4.85 | -0.41% | 252,674 |
| May 7, 2025 | 4.92 | 4.94 | 4.84 | 4.87 | 4.87 | -0.61% | 220,554 |
| May 6, 2025 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | -0.20% | 146,464 |
| May 5, 2025 | 4.85 | 4.93 | 4.84 | 4.91 | 4.91 | 0.82% | 242,918 |
| May 2, 2025 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | -0.41% | 160,399 |
| May 1, 2025 | 4.85 | 4.89 | 4.82 | 4.89 | 4.89 | 1.45% | 162,629 |
| Apr 30, 2025 | 4.81 | 4.83 | 4.77 | 4.82 | 4.82 | 0.42% | 252,485 |
| Apr 29, 2025 | 4.80 | 4.84 | 4.79 | 4.80 | 4.80 | - | 142,778 |
| Apr 28, 2025 | 4.82 | 4.84 | 4.76 | 4.80 | 4.80 | - | 194,729 |
| 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 |