Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
5.8800
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:57 AM EDT
Historical Prices For Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 5.79 | 5.94 | 5.76 | 5.88 | 897,802 | 5.88 |
| 6/29/2026 | 5.94 | 6.03 | 5.85 | 6.02 | 1,087,315 | 5.78 |
| 6/26/2026 | 5.81 | 5.91 | 5.81 | 5.91 | 383,454 | 5.67 |
| 6/25/2026 | 5.77 | 5.85 | 5.75 | 5.81 | 584,691 | 5.58 |
| 6/24/2026 | 5.72 | 5.76 | 5.71 | 5.74 | 259,107 | 5.51 |
| 6/23/2026 | 5.69 | 5.72 | 5.68 | 5.69 | 240,297 | 5.46 |
| 6/22/2026 | 5.69 | 5.74 | 5.67 | 5.72 | 488,205 | 5.49 |
| 6/18/2026 | 5.69 | 5.71 | 5.63 | 5.67 | 290,414 | 5.44 |
| 6/17/2026 | 5.71 | 5.73 | 5.63 | 5.64 | 409,494 | 5.42 |
| 6/16/2026 | 5.70 | 5.74 | 5.69 | 5.72 | 332,159 | 5.49 |
| 6/15/2026 | 5.62 | 5.70 | 5.62 | 5.70 | 366,587 | 5.47 |
| 6/12/2026 | 5.60 | 5.63 | 5.59 | 5.59 | 382,601 | 5.37 |
| 6/11/2026 | 5.48 | 5.60 | 5.46 | 5.59 | 271,345 | 5.37 |
| 6/10/2026 | 5.44 | 5.50 | 5.41 | 5.44 | 282,247 | 5.22 |
| 6/09/2026 | 5.47 | 5.49 | 5.38 | 5.43 | 259,648 | 5.21 |
| 6/08/2026 | 5.45 | 5.48 | 5.41 | 5.46 | 480,361 | 5.24 |
| 6/05/2026 | 5.44 | 5.46 | 5.36 | 5.41 | 457,369 | 5.19 |
| 6/04/2026 | 5.45 | 5.51 | 5.43 | 5.45 | 244,696 | 5.23 |
| 6/03/2026 | 5.47 | 5.48 | 5.42 | 5.45 | 490,329 | 5.23 |
| 6/02/2026 | 5.48 | 5.53 | 5.46 | 5.46 | 425,201 | 5.24 |
| 6/01/2026 | 5.50 | 5.50 | 5.45 | 5.46 | 290,000 | 5.24 |
| 5/29/2026 | 5.52 | 5.54 | 5.50 | 5.51 | 262,495 | 5.29 |
| 5/28/2026 | 5.52 | 5.59 | 5.47 | 5.50 | 336,451 | 5.28 |
| 5/27/2026 | 5.52 | 5.54 | 5.50 | 5.50 | 424,441 | 5.28 |
| 5/26/2026 | 5.53 | 5.55 | 5.50 | 5.51 | 150,020 | 5.29 |
| 5/22/2026 | 5.47 | 5.50 | 5.45 | 5.49 | 152,601 | 5.27 |
| 5/21/2026 | 5.44 | 5.47 | 5.40 | 5.43 | 271,616 | 5.21 |
| 5/20/2026 | 5.34 | 5.45 | 5.33 | 5.44 | 391,991 | 5.22 |
| 5/19/2026 | 5.34 | 5.40 | 5.32 | 5.35 | 384,801 | 5.14 |
| 5/18/2026 | 5.41 | 5.42 | 5.36 | 5.36 | 189,107 | 5.15 |
| 5/15/2026 | 5.53 | 5.53 | 5.41 | 5.41 | 269,970 | 5.19 |
| 5/14/2026 | 5.62 | 5.64 | 5.57 | 5.57 | 321,554 | 5.35 |
| 5/13/2026 | 5.52 | 5.60 | 5.47 | 5.60 | 393,874 | 5.38 |
| 5/12/2026 | 5.50 | 5.54 | 5.45 | 5.51 | 338,050 | 5.29 |
| 5/11/2026 | 5.55 | 5.58 | 5.51 | 5.51 | 324,784 | 5.29 |
| 5/08/2026 | 5.55 | 5.56 | 5.52 | 5.56 | 243,736 | 5.34 |
| 5/07/2026 | 5.57 | 5.61 | 5.50 | 5.51 | 296,208 | 5.29 |
| 5/06/2026 | 5.54 | 5.58 | 5.53 | 5.56 | 330,025 | 5.34 |
| 5/05/2026 | 5.55 | 5.57 | 5.49 | 5.50 | 258,868 | 5.28 |
| 5/04/2026 | 5.65 | 5.67 | 5.45 | 5.51 | 455,159 | 5.29 |
| 5/01/2026 | 5.65 | 5.66 | 5.63 | 5.65 | 141,782 | 5.42 |
| 4/30/2026 | 5.60 | 5.63 | 5.57 | 5.62 | 257,755 | 5.40 |
| 4/29/2026 | 5.58 | 5.61 | 5.54 | 5.57 | 210,592 | 5.35 |
| 4/28/2026 | 5.64 | 5.64 | 5.54 | 5.56 | 315,861 | 5.34 |
| 4/27/2026 | 5.60 | 5.66 | 5.59 | 5.63 | 210,756 | 5.41 |
| 4/24/2026 | 5.63 | 5.63 | 5.54 | 5.59 | 260,689 | 5.37 |
| 4/23/2026 | 5.64 | 5.65 | 5.57 | 5.61 | 351,374 | 5.39 |
| 4/22/2026 | 5.73 | 5.74 | 5.66 | 5.68 | 211,007 | 5.45 |
| 4/21/2026 | 5.76 | 5.76 | 5.68 | 5.70 | 344,570 | 5.47 |
| 4/20/2026 | 5.73 | 5.75 | 5.70 | 5.73 | 240,968 | 5.50 |
| 4/17/2026 | 5.71 | 5.75 | 5.69 | 5.72 | 364,208 | 5.49 |
| 4/16/2026 | 5.64 | 5.70 | 5.62 | 5.65 | 417,391 | 5.42 |
| 4/15/2026 | 5.65 | 5.68 | 5.62 | 5.66 | 491,707 | 5.43 |
| 4/14/2026 | 5.55 | 5.64 | 5.55 | 5.61 | 409,935 | 5.39 |
| 4/13/2026 | 5.45 | 5.52 | 5.34 | 5.52 | 531,146 | 5.30 |
| 4/10/2026 | 5.47 | 5.54 | 5.44 | 5.45 | 527,276 | 5.23 |
| 4/09/2026 | 5.47 | 5.51 | 5.35 | 5.49 | 317,532 | 5.27 |
| 4/08/2026 | 5.42 | 5.48 | 5.39 | 5.45 | 459,142 | 5.23 |
| 4/07/2026 | 5.23 | 5.31 | 5.17 | 5.31 | 394,812 | 5.10 |
| 4/06/2026 | 5.13 | 5.22 | 5.10 | 5.22 | 535,401 | 5.01 |
| 4/02/2026 | 5.06 | 5.13 | 5.01 | 5.10 | 503,828 | 4.90 |
| 4/01/2026 | 5.10 | 5.15 | 4.99 | 5.14 | 510,932 | 4.94 |