Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
5.88
+0.01 (0.17%)
Jul 17, 2026, 9:55 AM EDT - Market open
EDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.95 | 5.99 | 5.87 | 5.87 | 5.87 | -2.00% | 531,133 |
| Jul 15, 2026 | 5.90 | 6.03 | 5.88 | 5.99 | 5.99 | 2.22% | 878,597 |
| Jul 14, 2026 | 5.80 | 5.90 | 5.80 | 5.86 | 5.86 | 1.38% | 625,978 |
| Jul 13, 2026 | 5.78 | 5.86 | 5.75 | 5.78 | 5.78 | 0.35% | 610,333 |
| Jul 10, 2026 | 5.79 | 5.84 | 5.73 | 5.76 | 5.76 | -0.52% | 336,671 |
| Jul 9, 2026 | 5.78 | 5.81 | 5.69 | 5.79 | 5.79 | 0.87% | 308,626 |
| Jul 8, 2026 | 5.78 | 5.79 | 5.71 | 5.74 | 5.74 | -0.52% | 396,263 |
| Jul 7, 2026 | 5.84 | 5.86 | 5.73 | 5.77 | 5.77 | -0.69% | 543,718 |
| Jul 6, 2026 | 5.80 | 5.91 | 5.80 | 5.81 | 5.81 | -0.17% | 320,785 |
| Jul 2, 2026 | 5.83 | 5.89 | 5.77 | 5.82 | 5.82 | 0.69% | 428,395 |
| Jul 1, 2026 | 5.87 | 5.95 | 5.77 | 5.78 | 5.78 | -1.70% | 650,904 |
| Jun 30, 2026 | 5.79 | 5.94 | 5.76 | 5.88 | 5.88 | 1.73% | 893,650 |
| Jun 29, 2026 | 5.94 | 6.03 | 5.85 | 6.02 | 5.78 | 1.86% | 1,083,160 |
| Jun 26, 2026 | 5.81 | 5.91 | 5.81 | 5.91 | 5.67 | 1.72% | 383,454 |
| Jun 25, 2026 | 5.77 | 5.85 | 5.76 | 5.81 | 5.58 | 1.22% | 584,689 |
| Jun 24, 2026 | 5.72 | 5.76 | 5.71 | 5.74 | 5.51 | 0.88% | 259,106 |
| Jun 23, 2026 | 5.69 | 5.72 | 5.68 | 5.69 | 5.46 | -0.52% | 240,295 |
| Jun 22, 2026 | 5.69 | 5.74 | 5.68 | 5.72 | 5.49 | 0.88% | 488,205 |
| Jun 18, 2026 | 5.69 | 5.71 | 5.63 | 5.67 | 5.44 | 0.53% | 290,413 |
| Jun 17, 2026 | 5.71 | 5.73 | 5.63 | 5.64 | 5.42 | -1.40% | 409,493 |
| Jun 16, 2026 | 5.70 | 5.74 | 5.69 | 5.72 | 5.49 | 0.35% | 332,758 |
| Jun 15, 2026 | 5.62 | 5.70 | 5.62 | 5.70 | 5.47 | 1.97% | 366,586 |
| Jun 12, 2026 | 5.60 | 5.63 | 5.59 | 5.59 | 5.37 | - | 382,600 |
| Jun 11, 2026 | 5.48 | 5.60 | 5.46 | 5.59 | 5.37 | 2.76% | 271,345 |
| Jun 10, 2026 | 5.44 | 5.50 | 5.41 | 5.44 | 5.22 | 0.18% | 282,247 |
| Jun 9, 2026 | 5.47 | 5.49 | 5.39 | 5.43 | 5.21 | -0.55% | 259,647 |
| Jun 8, 2026 | 5.45 | 5.48 | 5.41 | 5.46 | 5.24 | 0.92% | 480,360 |
| Jun 5, 2026 | 5.44 | 5.47 | 5.36 | 5.41 | 5.19 | -0.73% | 457,369 |
| Jun 4, 2026 | 5.45 | 5.51 | 5.44 | 5.45 | 5.23 | - | 244,696 |
| Jun 3, 2026 | 5.47 | 5.48 | 5.43 | 5.45 | 5.23 | -0.18% | 490,328 |
| Jun 2, 2026 | 5.48 | 5.53 | 5.46 | 5.46 | 5.24 | - | 425,201 |
| Jun 1, 2026 | 5.50 | 5.51 | 5.45 | 5.46 | 5.24 | -0.91% | 289,998 |
| May 29, 2026 | 5.52 | 5.54 | 5.50 | 5.51 | 5.29 | 0.18% | 262,494 |
| May 28, 2026 | 5.52 | 5.59 | 5.48 | 5.50 | 5.28 | - | 336,451 |
| May 27, 2026 | 5.52 | 5.55 | 5.50 | 5.50 | 5.28 | -0.18% | 424,440 |
| May 26, 2026 | 5.53 | 5.55 | 5.50 | 5.51 | 5.29 | 0.36% | 150,019 |
| May 22, 2026 | 5.47 | 5.50 | 5.45 | 5.49 | 5.27 | 1.10% | 152,600 |
| May 21, 2026 | 5.44 | 5.47 | 5.40 | 5.43 | 5.21 | -0.18% | 271,614 |
| May 20, 2026 | 5.34 | 5.45 | 5.33 | 5.44 | 5.22 | 1.68% | 391,990 |
| May 19, 2026 | 5.34 | 5.40 | 5.32 | 5.35 | 5.14 | -0.19% | 384,801 |
| May 18, 2026 | 5.41 | 5.42 | 5.36 | 5.36 | 5.15 | -0.92% | 189,107 |
| May 15, 2026 | 5.53 | 5.53 | 5.41 | 5.41 | 5.19 | -2.87% | 269,969 |
| May 14, 2026 | 5.62 | 5.64 | 5.57 | 5.57 | 5.35 | -0.54% | 321,553 |
| May 13, 2026 | 5.52 | 5.60 | 5.48 | 5.60 | 5.38 | 1.63% | 393,874 |
| May 12, 2026 | 5.50 | 5.54 | 5.45 | 5.51 | 5.29 | - | 338,049 |
| May 11, 2026 | 5.55 | 5.58 | 5.51 | 5.51 | 5.29 | -0.90% | 324,783 |
| May 8, 2026 | 5.55 | 5.56 | 5.52 | 5.56 | 5.34 | 0.91% | 243,735 |
| May 7, 2026 | 5.57 | 5.61 | 5.50 | 5.51 | 5.29 | -0.90% | 296,207 |
| May 6, 2026 | 5.54 | 5.58 | 5.53 | 5.56 | 5.34 | 1.09% | 330,024 |
| May 5, 2026 | 5.55 | 5.57 | 5.49 | 5.50 | 5.28 | -0.18% | 258,867 |