Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
5.59
-0.14 (-2.44%)
At close: Sep 15, 2026, 4:00 PM EDT
5.55
-0.04 (-0.70%)
After-hours: Sep 15, 2026, 7:30 PM EDT
EDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.73 | 5.73 | 5.53 | 5.59 | 5.59 | -2.44% | 867,589 |
| Sep 14, 2026 | 5.88 | 5.88 | 5.73 | 5.73 | 5.73 | -3.05% | 211,497 |
| Sep 11, 2026 | 5.96 | 5.98 | 5.87 | 5.91 | 5.91 | -0.17% | 208,205 |
| Sep 10, 2026 | 5.99 | 5.99 | 5.92 | 5.92 | 5.92 | -1.33% | 209,874 |
| Sep 9, 2026 | 6.01 | 6.04 | 5.98 | 6.00 | 6.00 | - | 281,623 |
| Sep 8, 2026 | 5.91 | 6.04 | 5.91 | 6.00 | 6.00 | 1.52% | 361,897 |
| Sep 4, 2026 | 5.88 | 5.91 | 5.84 | 5.91 | 5.91 | 0.85% | 178,745 |
| Sep 3, 2026 | 5.87 | 5.87 | 5.82 | 5.86 | 5.86 | -0.34% | 189,491 |
| Sep 2, 2026 | 5.83 | 5.88 | 5.79 | 5.88 | 5.88 | 1.55% | 273,320 |
| Sep 1, 2026 | 5.88 | 5.89 | 5.78 | 5.79 | 5.79 | -1.53% | 268,667 |
| Aug 31, 2026 | 5.86 | 5.91 | 5.84 | 5.88 | 5.88 | - | 175,318 |
| Aug 28, 2026 | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | -0.68% | 180,361 |
| Aug 27, 2026 | 5.91 | 5.92 | 5.85 | 5.92 | 5.92 | 0.68% | 220,984 |
| Aug 26, 2026 | 5.99 | 5.99 | 5.85 | 5.88 | 5.88 | -1.84% | 459,551 |
| Aug 25, 2026 | 5.99 | 6.00 | 5.92 | 5.99 | 5.99 | 0.50% | 286,373 |
| Aug 24, 2026 | 5.97 | 5.97 | 5.95 | 5.96 | 5.96 | -0.17% | 104,128 |
| Aug 21, 2026 | 5.97 | 5.97 | 5.91 | 5.97 | 5.97 | 0.17% | 152,202 |
| Aug 20, 2026 | 5.99 | 6.02 | 5.87 | 5.96 | 5.96 | -0.33% | 501,738 |
| Aug 19, 2026 | 5.96 | 5.99 | 5.95 | 5.98 | 5.98 | 1.18% | 294,732 |
| Aug 18, 2026 | 5.88 | 5.94 | 5.87 | 5.91 | 5.91 | 0.34% | 364,204 |
| Aug 17, 2026 | 5.79 | 5.89 | 5.77 | 5.89 | 5.89 | 2.08% | 210,544 |
| Aug 14, 2026 | 5.82 | 5.85 | 5.75 | 5.77 | 5.77 | -0.69% | 178,799 |
| Aug 13, 2026 | 5.85 | 5.87 | 5.78 | 5.81 | 5.81 | -0.17% | 418,450 |
| Aug 12, 2026 | 5.95 | 5.95 | 5.81 | 5.82 | 5.82 | -1.69% | 555,917 |
| Aug 11, 2026 | 6.00 | 6.00 | 5.89 | 5.92 | 5.92 | -0.84% | 383,203 |
| Aug 10, 2026 | 5.98 | 6.00 | 5.93 | 5.97 | 5.97 | -0.17% | 335,048 |
| Aug 7, 2026 | 5.99 | 6.03 | 5.97 | 5.98 | 5.98 | -0.17% | 364,385 |
| Aug 6, 2026 | 5.98 | 6.00 | 5.94 | 5.99 | 5.99 | 0.50% | 249,615 |
| Aug 5, 2026 | 5.94 | 5.99 | 5.91 | 5.96 | 5.96 | 1.02% | 469,956 |
| Aug 4, 2026 | 5.86 | 5.93 | 5.84 | 5.90 | 5.90 | 0.85% | 292,194 |
| Aug 3, 2026 | 5.85 | 5.86 | 5.83 | 5.85 | 5.85 | 0.52% | 170,045 |
| Jul 31, 2026 | 5.85 | 5.87 | 5.79 | 5.82 | 5.82 | -0.17% | 313,290 |
| Jul 30, 2026 | 5.82 | 5.84 | 5.79 | 5.83 | 5.83 | 0.17% | 355,612 |
| Jul 29, 2026 | 5.88 | 5.89 | 5.77 | 5.82 | 5.82 | -0.85% | 379,016 |
| Jul 28, 2026 | 5.87 | 5.90 | 5.85 | 5.87 | 5.87 | 0.17% | 292,770 |
| Jul 27, 2026 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | 1.56% | 316,119 |
| Jul 24, 2026 | 5.83 | 5.87 | 5.76 | 5.77 | 5.77 | -1.03% | 298,400 |
| Jul 23, 2026 | 5.87 | 5.88 | 5.80 | 5.83 | 5.83 | -1.35% | 277,228 |
| Jul 22, 2026 | 5.89 | 5.93 | 5.85 | 5.91 | 5.91 | 0.68% | 371,615 |
| Jul 21, 2026 | 5.86 | 5.91 | 5.85 | 5.87 | 5.87 | 0.51% | 471,946 |
| Jul 20, 2026 | 5.81 | 5.85 | 5.78 | 5.84 | 5.84 | - | 511,515 |
| Jul 17, 2026 | 5.85 | 5.89 | 5.80 | 5.84 | 5.84 | -0.51% | 2,315,628 |
| 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 |