Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
5.4900
+0.0600 (1.10%)
NYSE· Last Trade: May 22nd, 7:44 PM EDT
Historical Prices For Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 5.47 | 5.50 | 5.45 | 5.49 | 152,601 | 5.49 |
| 5/21/2026 | 5.44 | 5.47 | 5.40 | 5.43 | 271,616 | 5.43 |
| 5/20/2026 | 5.34 | 5.45 | 5.33 | 5.44 | 391,991 | 5.44 |
| 5/19/2026 | 5.34 | 5.40 | 5.32 | 5.35 | 384,801 | 5.35 |
| 5/18/2026 | 5.41 | 5.42 | 5.36 | 5.36 | 189,107 | 5.36 |
| 5/15/2026 | 5.53 | 5.53 | 5.41 | 5.41 | 269,970 | 5.41 |
| 5/14/2026 | 5.62 | 5.64 | 5.57 | 5.57 | 321,554 | 5.57 |
| 5/13/2026 | 5.52 | 5.60 | 5.47 | 5.60 | 393,874 | 5.60 |
| 5/12/2026 | 5.50 | 5.54 | 5.45 | 5.51 | 338,050 | 5.51 |
| 5/11/2026 | 5.55 | 5.58 | 5.51 | 5.51 | 324,784 | 5.51 |
| 5/08/2026 | 5.55 | 5.56 | 5.52 | 5.56 | 243,736 | 5.56 |
| 5/07/2026 | 5.57 | 5.61 | 5.50 | 5.51 | 296,208 | 5.51 |
| 5/06/2026 | 5.54 | 5.58 | 5.53 | 5.56 | 330,025 | 5.56 |
| 5/05/2026 | 5.55 | 5.57 | 5.49 | 5.50 | 258,868 | 5.50 |
| 5/04/2026 | 5.65 | 5.67 | 5.45 | 5.51 | 455,159 | 5.51 |
| 5/01/2026 | 5.65 | 5.66 | 5.63 | 5.65 | 141,782 | 5.65 |
| 4/30/2026 | 5.60 | 5.63 | 5.57 | 5.62 | 257,755 | 5.62 |
| 4/29/2026 | 5.58 | 5.61 | 5.54 | 5.57 | 210,592 | 5.57 |
| 4/28/2026 | 5.64 | 5.64 | 5.54 | 5.56 | 315,861 | 5.56 |
| 4/27/2026 | 5.60 | 5.66 | 5.59 | 5.63 | 210,756 | 5.63 |
| 4/24/2026 | 5.63 | 5.63 | 5.54 | 5.59 | 260,689 | 5.59 |
| 4/23/2026 | 5.64 | 5.65 | 5.57 | 5.61 | 351,374 | 5.61 |
| 4/22/2026 | 5.73 | 5.74 | 5.66 | 5.68 | 211,007 | 5.68 |
| 4/21/2026 | 5.76 | 5.76 | 5.68 | 5.70 | 344,570 | 5.70 |
| 4/20/2026 | 5.73 | 5.75 | 5.70 | 5.73 | 240,968 | 5.73 |
| 4/17/2026 | 5.71 | 5.75 | 5.69 | 5.72 | 364,208 | 5.72 |
| 4/16/2026 | 5.64 | 5.70 | 5.62 | 5.65 | 417,391 | 5.65 |
| 4/15/2026 | 5.65 | 5.68 | 5.62 | 5.66 | 491,707 | 5.66 |
| 4/14/2026 | 5.55 | 5.64 | 5.55 | 5.61 | 409,935 | 5.61 |
| 4/13/2026 | 5.45 | 5.52 | 5.34 | 5.52 | 531,146 | 5.52 |
| 4/10/2026 | 5.47 | 5.54 | 5.44 | 5.45 | 527,276 | 5.45 |
| 4/09/2026 | 5.47 | 5.51 | 5.35 | 5.49 | 317,532 | 5.49 |
| 4/08/2026 | 5.42 | 5.48 | 5.39 | 5.45 | 459,142 | 5.45 |
| 4/07/2026 | 5.23 | 5.31 | 5.17 | 5.31 | 394,812 | 5.31 |
| 4/06/2026 | 5.13 | 5.22 | 5.10 | 5.22 | 535,401 | 5.22 |
| 4/02/2026 | 5.06 | 5.13 | 5.01 | 5.10 | 503,828 | 5.10 |
| 4/01/2026 | 5.10 | 5.15 | 4.99 | 5.14 | 510,932 | 5.14 |
| 3/31/2026 | 4.99 | 5.15 | 4.96 | 5.07 | 952,346 | 5.07 |
| 3/30/2026 | 5.23 | 5.27 | 5.07 | 5.08 | 1,295,830 | 4.94 |
| 3/27/2026 | 5.29 | 5.35 | 5.20 | 5.20 | 503,702 | 5.06 |
| 3/26/2026 | 5.42 | 5.43 | 5.31 | 5.32 | 400,455 | 5.17 |
| 3/25/2026 | 5.42 | 5.47 | 5.42 | 5.46 | 475,100 | 5.31 |
| 3/24/2026 | 5.43 | 5.46 | 5.39 | 5.40 | 404,977 | 5.25 |
| 3/23/2026 | 5.45 | 5.54 | 5.42 | 5.46 | 274,736 | 5.31 |
| 3/20/2026 | 5.54 | 5.54 | 5.41 | 5.41 | 295,041 | 5.26 |
| 3/19/2026 | 5.51 | 5.56 | 5.45 | 5.55 | 479,370 | 5.40 |
| 3/18/2026 | 5.63 | 5.64 | 5.53 | 5.55 | 268,109 | 5.40 |
| 3/17/2026 | 5.64 | 5.65 | 5.60 | 5.65 | 400,947 | 5.49 |
| 3/16/2026 | 5.53 | 5.61 | 5.51 | 5.61 | 290,528 | 5.46 |
| 3/13/2026 | 5.55 | 5.59 | 5.48 | 5.48 | 655,317 | 5.33 |
| 3/12/2026 | 5.55 | 5.57 | 5.47 | 5.53 | 632,245 | 5.38 |
| 3/11/2026 | 5.57 | 5.63 | 5.53 | 5.55 | 485,454 | 5.40 |
| 3/10/2026 | 5.50 | 5.58 | 5.47 | 5.54 | 544,473 | 5.39 |
| 3/09/2026 | 5.46 | 5.50 | 5.39 | 5.47 | 768,178 | 5.32 |
| 3/06/2026 | 5.54 | 5.55 | 5.48 | 5.51 | 772,100 | 5.36 |
| 3/05/2026 | 5.74 | 5.75 | 5.52 | 5.58 | 1,322,167 | 5.43 |
| 3/04/2026 | 5.84 | 5.87 | 5.75 | 5.75 | 729,181 | 5.59 |
| 3/03/2026 | 5.97 | 5.97 | 5.74 | 5.83 | 1,032,173 | 5.67 |
| 3/02/2026 | 6.05 | 6.05 | 6.00 | 6.05 | 300,332 | 5.88 |
| 2/27/2026 | 6.04 | 6.09 | 6.03 | 6.09 | 317,574 | 5.92 |
| 2/26/2026 | 6.04 | 6.06 | 5.97 | 6.06 | 354,523 | 5.89 |
| 2/25/2026 | 6.05 | 6.06 | 6.00 | 6.02 | 247,015 | 5.85 |
| 2/24/2026 | 6.02 | 6.02 | 5.97 | 6.02 | 279,165 | 5.85 |
| 2/23/2026 | 6.07 | 6.07 | 5.95 | 6.02 | 450,975 | 5.85 |