Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD) NYSE
5.10
-0.04(-0.78%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.10
-0.04(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.06 | 5.1 | 5.1 | 5.13 | 5.01 | 503,827 |
| April 01, 2026 | 5.1 | 5.14 | 5.14 | 5.15 | 4.99 | 506,021 |
| March 31, 2026 | 4.99 | 5.07 | 5.07 | 5.15 | 4.96 | 952,346 |
| March 30, 2026 | 5.23 | 5.08 | 5.08 | 5.27 | 5.07 | 1.3M |
| March 27, 2026 | 5.29 | 5.2 | 5.2 | 5.35 | 5.2 | 499,900 |
| March 26, 2026 | 5.42 | 5.32 | 5.32 | 5.44 | 5.31 | 400,454 |
| March 25, 2026 | 5.42 | 5.46 | 5.46 | 5.48 | 5.42 | 475,100 |
| March 24, 2026 | 5.43 | 5.4 | 5.4 | 5.47 | 5.39 | 336,376 |
| March 23, 2026 | 5.45 | 5.46 | 5.46 | 5.54 | 5.42 | 274,729 |
| March 20, 2026 | 5.54 | 5.41 | 5.41 | 5.54 | 5.41 | 295,041 |
| March 19, 2026 | 5.51 | 5.55 | 5.55 | 5.56 | 5.45 | 479,370 |
| March 18, 2026 | 5.63 | 5.55 | 5.55 | 5.64 | 5.53 | 268,109 |
| March 17, 2026 | 5.64 | 5.65 | 5.65 | 5.65 | 5.6 | 400,945 |
| March 16, 2026 | 5.53 | 5.61 | 5.61 | 5.61 | 5.51 | 290,528 |
| March 13, 2026 | 5.55 | 5.48 | 5.48 | 5.59 | 5.48 | 655,311 |
| March 12, 2026 | 5.55 | 5.53 | 5.53 | 5.57 | 5.48 | 632,245 |
| March 11, 2026 | 5.57 | 5.55 | 5.55 | 5.63 | 5.53 | 485,454 |
| March 10, 2026 | 5.5 | 5.54 | 5.54 | 5.58 | 5.47 | 544,472 |
| March 09, 2026 | 5.46 | 5.47 | 5.47 | 5.5 | 5.39 | 768,177 |
| March 06, 2026 | 5.54 | 5.51 | 5.51 | 5.55 | 5.48 | 772,100 |
| March 05, 2026 | 5.74 | 5.58 | 5.58 | 5.75 | 5.52 | 1.32M |
| March 04, 2026 | 5.84 | 5.75 | 5.75 | 5.87 | 5.75 | 724,574 |
| March 03, 2026 | 5.97 | 5.83 | 5.83 | 5.97 | 5.74 | 1.01M |
| March 02, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 300,333 |
| February 27, 2026 | 6.04 | 6.09 | 6.09 | 6.09 | 6.03 | 317,600 |
| February 26, 2026 | 6.04 | 6.06 | 6.06 | 6.06 | 5.97 | 354,522 |
| February 25, 2026 | 6.05 | 6.02 | 6.02 | 6.06 | 6 | 247,015 |
| February 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | 279,200 |
| February 23, 2026 | 6.07 | 6.02 | 6.02 | 6.07 | 5.95 | 451,000 |
| February 20, 2026 | 6.09 | 6.05 | 0 | 6.1 | 6.05 | 372,428 |
| February 19, 2026 | 6.14 | 6.1 | 0 | 6.16 | 6.06 | 294,700 |
| February 18, 2026 | 6.17 | 6.13 | 0 | 6.18 | 6.13 | 238,822 |
| February 17, 2026 | 6.16 | 6.16 | 0 | 6.18 | 6.14 | 383,900 |
| February 13, 2026 | 6.13 | 6.17 | 0 | 6.17 | 6.12 | 465,003 |
| February 12, 2026 | 6.12 | 6.11 | 0 | 6.14 | 6.06 | 387,900 |
| February 11, 2026 | 6.14 | 6.1 | 0 | 6.14 | 6.08 | 360,523 |
| February 10, 2026 | 6.1 | 6.13 | 0 | 6.14 | 6.1 | 501,536 |
| February 09, 2026 | 6.1 | 6.08 | 0 | 6.12 | 6.07 | 313,497 |
| February 06, 2026 | 6 | 6.08 | 0 | 6.08 | 6 | 470,300 |
| February 05, 2026 | 5.94 | 6 | 0 | 6 | 5.94 | 430,700 |
| February 04, 2026 | 5.91 | 5.94 | 0 | 5.94 | 5.87 | 350,429 |
| February 03, 2026 | 5.86 | 5.91 | 0 | 5.91 | 5.84 | 495,150 |
| February 02, 2026 | 5.86 | 5.84 | 0 | 5.86 | 5.75 | 578,437 |
| January 30, 2026 | 5.89 | 5.85 | 0 | 5.9 | 5.82 | 422,000 |
| January 29, 2026 | 5.91 | 5.89 | 0 | 5.92 | 5.81 | 710,022 |
| January 28, 2026 | 5.89 | 5.93 | 0 | 5.94 | 5.85 | 1.2M |
| January 27, 2026 | 5.85 | 5.87 | 0 | 5.88 | 5.82 | 506,000 |
| January 26, 2026 | 5.79 | 5.85 | 0 | 5.85 | 5.78 | 653,900 |
| January 23, 2026 | 5.82 | 5.81 | 0 | 5.82 | 5.79 | 332,825 |
| January 22, 2026 | 5.78 | 5.8 | 0 | 5.8 | 5.76 | 463,200 |
| January 21, 2026 | 5.75 | 5.77 | 0 | 5.77 | 5.69 | 796,935 |
| January 20, 2026 | 5.68 | 5.74 | 0 | 5.74 | 5.65 | 488,000 |
| January 16, 2026 | 5.67 | 5.71 | 0 | 5.71 | 5.65 | 508,238 |
| January 15, 2026 | 5.73 | 5.69 | 0 | 5.74 | 5.63 | 1.02M |
| January 14, 2026 | 5.68 | 5.69 | 0 | 5.7 | 5.63 | 538,815 |
| January 13, 2026 | 5.69 | 5.69 | 0 | 5.71 | 5.65 | 345,141 |
| January 12, 2026 | 5.61 | 5.68 | 0 | 5.69 | 5.61 | 399,000 |
| January 09, 2026 | 5.56 | 5.67 | 0 | 5.67 | 5.56 | 561,164 |
| January 08, 2026 | 5.56 | 5.56 | 0 | 5.6 | 5.54 | 371,201 |
| January 07, 2026 | 5.6 | 5.56 | 0 | 5.6 | 5.55 | 373,900 |