Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE: EDD · Real-Time Price · USD
5.41
-0.16 (-2.87%)
At close: May 15, 2026, 4:00 PM EDT
5.42
+0.01 (0.18%)
After-hours: May 15, 2026, 7:00 PM EDT
EDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.53 | 5.53 | 5.41 | 5.41 | 5.41 | -2.87% | 269,969 |
| May 14, 2026 | 5.62 | 5.64 | 5.57 | 5.57 | 5.57 | -0.54% | 321,553 |
| May 13, 2026 | 5.52 | 5.60 | 5.48 | 5.60 | 5.60 | 1.63% | 393,874 |
| May 12, 2026 | 5.50 | 5.54 | 5.45 | 5.51 | 5.51 | - | 338,049 |
| May 11, 2026 | 5.55 | 5.58 | 5.51 | 5.51 | 5.51 | -0.90% | 324,783 |
| May 8, 2026 | 5.55 | 5.56 | 5.52 | 5.56 | 5.56 | 0.91% | 243,735 |
| May 7, 2026 | 5.57 | 5.61 | 5.50 | 5.51 | 5.51 | -0.90% | 296,207 |
| May 6, 2026 | 5.54 | 5.58 | 5.53 | 5.56 | 5.56 | 1.09% | 330,024 |
| May 5, 2026 | 5.55 | 5.57 | 5.49 | 5.50 | 5.50 | -0.18% | 258,867 |
| May 4, 2026 | 5.65 | 5.67 | 5.45 | 5.51 | 5.51 | -2.48% | 455,158 |
| May 1, 2026 | 5.65 | 5.66 | 5.63 | 5.65 | 5.65 | 0.53% | 141,780 |
| Apr 30, 2026 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 0.90% | 257,755 |
| Apr 29, 2026 | 5.58 | 5.61 | 5.54 | 5.57 | 5.57 | 0.18% | 210,590 |
| Apr 28, 2026 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -1.24% | 315,860 |
| Apr 27, 2026 | 5.60 | 5.66 | 5.59 | 5.63 | 5.63 | 0.72% | 210,754 |
| Apr 24, 2026 | 5.63 | 5.63 | 5.55 | 5.59 | 5.59 | -0.36% | 260,688 |
| Apr 23, 2026 | 5.64 | 5.65 | 5.57 | 5.61 | 5.61 | -1.23% | 351,373 |
| Apr 22, 2026 | 5.73 | 5.74 | 5.66 | 5.68 | 5.68 | -0.35% | 211,006 |
| Apr 21, 2026 | 5.76 | 5.76 | 5.68 | 5.70 | 5.70 | -0.52% | 344,569 |
| Apr 20, 2026 | 5.73 | 5.75 | 5.70 | 5.73 | 5.73 | 0.17% | 240,966 |
| Apr 17, 2026 | 5.71 | 5.75 | 5.69 | 5.72 | 5.72 | 1.24% | 364,208 |
| Apr 16, 2026 | 5.64 | 5.70 | 5.62 | 5.65 | 5.65 | -0.18% | 417,387 |
| Apr 15, 2026 | 5.65 | 5.68 | 5.62 | 5.66 | 5.66 | 0.89% | 491,707 |
| Apr 14, 2026 | 5.55 | 5.64 | 5.55 | 5.61 | 5.61 | 1.63% | 409,934 |
| Apr 13, 2026 | 5.45 | 5.52 | 5.35 | 5.52 | 5.52 | 1.28% | 531,144 |
| Apr 10, 2026 | 5.47 | 5.54 | 5.44 | 5.45 | 5.45 | -0.73% | 527,276 |
| Apr 9, 2026 | 5.47 | 5.51 | 5.35 | 5.49 | 5.49 | 0.73% | 317,532 |
| Apr 8, 2026 | 5.42 | 5.48 | 5.39 | 5.45 | 5.45 | 2.64% | 459,140 |
| Apr 7, 2026 | 5.23 | 5.31 | 5.17 | 5.31 | 5.31 | 1.72% | 394,812 |
| Apr 6, 2026 | 5.13 | 5.22 | 5.10 | 5.22 | 5.22 | 2.35% | 535,400 |
| Apr 2, 2026 | 5.06 | 5.13 | 5.01 | 5.10 | 5.10 | -0.78% | 503,827 |
| Apr 1, 2026 | 5.10 | 5.15 | 4.99 | 5.14 | 5.14 | 1.38% | 510,931 |
| Mar 31, 2026 | 4.99 | 5.15 | 4.96 | 5.07 | 5.07 | -0.20% | 952,346 |
| Mar 30, 2026 | 5.23 | 5.27 | 5.07 | 5.08 | 4.94 | -2.31% | 1,295,830 |
| Mar 27, 2026 | 5.29 | 5.35 | 5.20 | 5.20 | 5.06 | -2.26% | 503,701 |
| Mar 26, 2026 | 5.42 | 5.44 | 5.31 | 5.32 | 5.17 | -2.56% | 400,454 |
| Mar 25, 2026 | 5.42 | 5.48 | 5.42 | 5.46 | 5.31 | 1.11% | 475,100 |
| Mar 24, 2026 | 5.43 | 5.47 | 5.39 | 5.40 | 5.25 | -1.10% | 404,977 |
| Mar 23, 2026 | 5.45 | 5.54 | 5.42 | 5.46 | 5.31 | 0.92% | 274,735 |
| Mar 20, 2026 | 5.54 | 5.54 | 5.41 | 5.41 | 5.26 | -2.52% | 295,041 |
| Mar 19, 2026 | 5.51 | 5.56 | 5.45 | 5.55 | 5.40 | - | 479,370 |
| Mar 18, 2026 | 5.63 | 5.64 | 5.53 | 5.55 | 5.40 | -1.77% | 268,109 |
| Mar 17, 2026 | 5.64 | 5.65 | 5.60 | 5.65 | 5.49 | 0.71% | 400,947 |
| Mar 16, 2026 | 5.53 | 5.61 | 5.51 | 5.61 | 5.46 | 2.37% | 291,729 |
| Mar 13, 2026 | 5.55 | 5.59 | 5.48 | 5.48 | 5.33 | -0.90% | 655,316 |
| Mar 12, 2026 | 5.55 | 5.57 | 5.48 | 5.53 | 5.38 | -0.36% | 632,246 |
| Mar 11, 2026 | 5.57 | 5.63 | 5.53 | 5.55 | 5.40 | 0.18% | 485,454 |
| Mar 10, 2026 | 5.50 | 5.58 | 5.47 | 5.54 | 5.39 | 1.28% | 544,473 |
| Mar 9, 2026 | 5.46 | 5.50 | 5.39 | 5.47 | 5.32 | -0.73% | 768,178 |
| Mar 6, 2026 | 5.54 | 5.55 | 5.48 | 5.51 | 5.36 | -1.25% | 772,099 |