Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
5.0900
-0.0200 (-0.39%)
NYSE · Last Trade: Aug 1st, 2:18 PM EDT
Historical Prices For Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 5.10 | 5.11 | 5.06 | 5.11 | 251,658 | 5.11 |
| 7/30/2025 | 5.12 | 5.13 | 5.07 | 5.09 | 456,289 | 5.09 |
| 7/29/2025 | 5.10 | 5.12 | 5.07 | 5.12 | 418,173 | 5.12 |
| 7/28/2025 | 5.13 | 5.13 | 5.08 | 5.09 | 724,717 | 5.09 |
| 7/25/2025 | 5.09 | 5.13 | 5.05 | 5.12 | 410,239 | 5.12 |
| 7/24/2025 | 5.08 | 5.10 | 5.05 | 5.09 | 370,629 | 5.09 |
| 7/23/2025 | 5.08 | 5.09 | 5.03 | 5.07 | 421,741 | 5.07 |
| 7/22/2025 | 5.00 | 5.08 | 4.99 | 5.08 | 648,143 | 5.08 |
| 7/21/2025 | 5.00 | 5.03 | 4.98 | 4.99 | 815,117 | 4.99 |
| 7/18/2025 | 5.12 | 5.14 | 4.96 | 4.97 | 2,368,180 | 4.97 |
| 7/17/2025 | 5.16 | 5.17 | 5.05 | 5.13 | 686,709 | 5.13 |
| 7/16/2025 | 5.19 | 5.20 | 5.16 | 5.17 | 296,996 | 5.17 |
| 7/15/2025 | 5.20 | 5.21 | 5.16 | 5.19 | 439,315 | 5.19 |
| 7/14/2025 | 5.15 | 5.20 | 5.12 | 5.20 | 164,530 | 5.20 |
| 7/11/2025 | 5.16 | 5.16 | 5.12 | 5.16 | 156,165 | 5.16 |
| 7/10/2025 | 5.16 | 5.17 | 5.13 | 5.15 | 167,173 | 5.15 |
| 7/09/2025 | 5.16 | 5.22 | 5.14 | 5.16 | 313,107 | 5.16 |
| 7/08/2025 | 5.18 | 5.26 | 5.13 | 5.14 | 269,890 | 5.14 |
| 7/07/2025 | 5.23 | 5.24 | 5.12 | 5.18 | 296,765 | 5.18 |
| 7/03/2025 | 5.25 | 5.25 | 5.17 | 5.21 | 102,385 | 5.21 |
| 7/02/2025 | 5.21 | 5.25 | 5.20 | 5.24 | 277,431 | 5.24 |
| 7/01/2025 | 5.15 | 5.22 | 5.14 | 5.19 | 247,727 | 5.19 |
| 6/30/2025 | 5.17 | 5.17 | 5.11 | 5.12 | 415,953 | 5.12 |
| 6/27/2025 | 5.25 | 5.33 | 5.18 | 5.22 | 310,340 | 5.10 |
| 6/26/2025 | 5.23 | 5.24 | 5.18 | 5.23 | 283,212 | 5.11 |
| 6/25/2025 | 5.18 | 5.22 | 5.17 | 5.21 | 234,659 | 5.09 |
| 6/24/2025 | 5.13 | 5.17 | 5.10 | 5.16 | 275,357 | 5.04 |
| 6/23/2025 | 5.10 | 5.13 | 5.08 | 5.11 | 156,383 | 4.99 |
| 6/20/2025 | 5.10 | 5.15 | 5.09 | 5.09 | 342,594 | 4.97 |
| 6/18/2025 | 5.01 | 5.12 | 5.00 | 5.09 | 354,044 | 4.97 |
| 6/17/2025 | 4.99 | 5.04 | 4.99 | 5.01 | 295,019 | 4.89 |
| 6/16/2025 | 5.08 | 5.09 | 5.02 | 5.03 | 336,737 | 4.91 |
| 6/13/2025 | 5.06 | 5.06 | 5.02 | 5.06 | 163,164 | 4.94 |
| 6/12/2025 | 5.10 | 5.12 | 5.01 | 5.06 | 352,467 | 4.94 |
| 6/11/2025 | 5.12 | 5.13 | 5.03 | 5.08 | 476,565 | 4.96 |
| 6/10/2025 | 5.16 | 5.17 | 5.08 | 5.11 | 195,379 | 4.99 |
| 6/09/2025 | 5.10 | 5.16 | 5.10 | 5.15 | 159,482 | 5.03 |
| 6/06/2025 | 5.11 | 5.13 | 5.09 | 5.10 | 118,884 | 4.98 |
| 6/05/2025 | 5.07 | 5.10 | 5.07 | 5.10 | 271,511 | 4.98 |
| 6/04/2025 | 5.05 | 5.06 | 5.03 | 5.04 | 260,691 | 4.93 |
| 6/03/2025 | 4.97 | 5.04 | 4.97 | 5.04 | 182,256 | 4.92 |
| 6/02/2025 | 4.94 | 4.99 | 4.91 | 4.97 | 218,111 | 4.86 |
| 5/30/2025 | 4.95 | 4.96 | 4.90 | 4.94 | 288,384 | 4.83 |
| 5/29/2025 | 4.93 | 5.00 | 4.90 | 4.95 | 176,555 | 4.84 |
| 5/28/2025 | 4.98 | 5.01 | 4.89 | 4.90 | 637,363 | 4.79 |
| 5/27/2025 | 4.94 | 5.00 | 4.93 | 4.98 | 356,027 | 4.87 |
| 5/23/2025 | 4.85 | 4.93 | 4.84 | 4.91 | 198,824 | 4.80 |
| 5/22/2025 | 4.86 | 4.88 | 4.84 | 4.88 | 290,064 | 4.77 |
| 5/21/2025 | 4.88 | 4.93 | 4.85 | 4.85 | 270,962 | 4.74 |
| 5/20/2025 | 4.87 | 4.91 | 4.85 | 4.91 | 244,341 | 4.79 |
| 5/19/2025 | 4.89 | 4.90 | 4.85 | 4.87 | 333,632 | 4.76 |
| 5/16/2025 | 4.88 | 4.93 | 4.82 | 4.91 | 336,858 | 4.80 |
| 5/15/2025 | 4.89 | 4.91 | 4.86 | 4.86 | 118,149 | 4.75 |
| 5/14/2025 | 4.88 | 4.91 | 4.86 | 4.89 | 213,398 | 4.78 |
| 5/13/2025 | 4.84 | 4.87 | 4.82 | 4.86 | 180,517 | 4.75 |
| 5/12/2025 | 4.93 | 4.93 | 4.81 | 4.84 | 269,290 | 4.73 |
| 5/09/2025 | 4.88 | 4.89 | 4.84 | 4.89 | 180,077 | 4.78 |
| 5/08/2025 | 4.90 | 4.92 | 4.83 | 4.85 | 252,674 | 4.74 |
| 5/07/2025 | 4.92 | 4.94 | 4.84 | 4.87 | 220,554 | 4.76 |
| 5/06/2025 | 4.90 | 4.92 | 4.86 | 4.90 | 146,464 | 4.79 |
| 5/05/2025 | 4.85 | 4.93 | 4.84 | 4.91 | 242,918 | 4.80 |
| 5/02/2025 | 4.89 | 4.90 | 4.85 | 4.87 | 160,399 | 4.76 |
| 5/01/2025 | 4.85 | 4.89 | 4.82 | 4.89 | 162,629 | 4.78 |