Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (NY: EDD )

4.680 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.060 4.095 4.052 4.052 163,112 -0.02(-0.43%)
May 27, 2022 4.060 4.086 4.052 4.069 427,700 +0.02(+0.43%)
May 26, 2022 4.034 4.060 4.034 4.052 238,277 +0.03(+0.65%)
May 25, 2022 4.008 4.043 4.000 4.026 172,465 +0.02(+0.43%)
May 24, 2022 4.034 4.052 3.996 4.008 1,065,545 -0.02(-0.43%)
May 23, 2022 4.000 4.052 3.991 4.026 388,174 +0.06(+1.53%)
May 20, 2022 3.982 3.991 3.948 3.965 281,773 +0.00(+0.00%)
May 19, 2022 3.930 3.965 3.922 3.965 257,812 +0.03(+0.88%)
May 18, 2022 3.948 3.948 3.896 3.930 365,359 +0.00(+0.00%)
May 17, 2022 3.896 3.939 3.891 3.930 180,835 +0.04(+1.12%)
May 16, 2022 3.844 3.887 3.844 3.887 176,157 +0.04(+1.13%)
May 13, 2022 3.861 3.904 3.826 3.844 95,394 +0.01(+0.23%)
May 12, 2022 3.861 3.870 3.809 3.835 282,183 -0.03(-0.90%)
May 11, 2022 3.878 3.896 3.852 3.870 154,248 +0.01(+0.22%)
May 10, 2022 3.904 3.939 3.851 3.861 372,684 -0.01(-0.22%)
May 09, 2022 3.904 3.904 3.844 3.870 562,262 -0.05(-1.33%)
May 06, 2022 3.930 3.946 3.898 3.922 178,681 -0.02(-0.44%)
May 05, 2022 4.052 4.052 3.896 3.939 243,281 -0.12(-2.99%)
May 04, 2022 4.000 4.060 3.961 4.060 968,890 +0.07(+1.74%)
May 03, 2022 3.974 4.000 3.948 3.991 244,583 +0.04(+1.10%)
May 02, 2022 3.974 3.974 3.939 3.948 189,588 -0.03(-0.87%)
Apr 29, 2022 3.948 4.000 3.948 3.982 267,418 -0.01(-0.22%)
Apr 28, 2022 4.034 4.043 3.965 3.991 200,775 -0.01(-0.22%)
Apr 27, 2022 4.008 4.052 3.982 4.000 134,928 -0.01(-0.22%)
Apr 26, 2022 4.052 4.052 3.982 4.008 80,946 -0.05(-1.28%)
Apr 25, 2022 4.069 4.078 4.043 4.060 83,965 -0.02(-0.43%)
Apr 22, 2022 4.130 4.130 4.063 4.078 135,354 -0.03(-0.84%)
Apr 21, 2022 4.182 4.197 4.113 4.113 129,915 -0.04(-1.04%)
Apr 20, 2022 4.113 4.165 4.113 4.156 295,062 +0.05(+1.27%)
Apr 19, 2022 4.147 4.208 4.104 4.104 449,863 -0.04(-1.05%)
Apr 18, 2022 4.113 4.156 4.104 4.147 108,574 +0.04(+1.06%)
Apr 14, 2022 4.191 4.234 4.104 4.104 219,322 -0.04(-1.05%)
Apr 13, 2022 4.130 4.147 4.084 4.147 247,536 +0.04(+1.06%)
Apr 12, 2022 4.130 4.169 4.099 4.104 192,778 +0.01(+0.21%)
Apr 11, 2022 4.139 4.160 4.060 4.095 523,040 -0.05(-1.26%)
Apr 08, 2022 4.208 4.208 4.130 4.147 275,919 -0.01(-0.21%)
Apr 07, 2022 4.130 4.173 3.982 4.156 173,545 +0.01(+0.21%)
Apr 06, 2022 4.173 4.191 4.130 4.147 418,095 -0.04(-1.04%)
Apr 05, 2022 4.251 4.295 4.191 4.191 538,033 -0.10(-2.23%)
Apr 04, 2022 4.329 4.329 4.286 4.286 208,262 -0.03(-0.80%)
Apr 01, 2022 4.303 4.321 4.286 4.321 228,048 -0.01(-0.20%)
Mar 31, 2022 4.277 4.355 4.277 4.329 493,127 +0.05(+1.22%)
Mar 30, 2022 4.251 4.277 4.234 4.277 273,679 +0.03(+0.61%)
Mar 29, 2022 4.166 4.277 4.158 4.251 366,501 +0.11(+2.67%)
Mar 28, 2022 4.115 4.149 4.089 4.141 386,916 +0.01(+0.21%)
Mar 25, 2022 4.141 4.162 4.098 4.132 325,467 -0.01(-0.21%)
Mar 24, 2022 4.141 4.158 4.106 4.141 227,863 +0.00(+0.00%)
Mar 23, 2022 4.124 4.158 4.111 4.141 393,499 -0.02(-0.41%)
Mar 22, 2022 4.115 4.175 4.106 4.158 588,783 +0.04(+1.04%)
Mar 21, 2022 4.124 4.175 4.072 4.115 706,819 +0.00(+0.00%)
Mar 18, 2022 4.098 4.158 4.064 4.115 940,064 -0.02(-0.41%)
Mar 17, 2022 4.038 4.149 4.004 4.132 446,653 +0.05(+1.25%)
Mar 16, 2022 4.055 4.106 4.013 4.081 429,627 +0.07(+1.70%)
Mar 15, 2022 3.970 4.021 3.953 4.013 424,300 +0.05(+1.29%)
Mar 14, 2022 4.013 4.055 3.936 3.962 435,592 -0.06(-1.48%)
Mar 11, 2022 4.047 4.067 4.013 4.021 342,900 -0.01(-0.21%)
Mar 10, 2022 4.149 4.149 4.021 4.030 1,323,656 -0.13(-3.07%)
Mar 09, 2022 4.166 4.200 4.124 4.158 244,506 +0.05(+1.24%)
Mar 08, 2022 4.064 4.132 4.064 4.106 486,937 +0.04(+1.05%)
Mar 07, 2022 4.115 4.175 4.064 4.064 336,969 -0.14(-3.25%)
Mar 04, 2022 4.243 4.264 4.183 4.200 644,762 -0.08(-1.79%)
Mar 03, 2022 4.345 4.345 4.251 4.277 358,835 -0.07(-1.57%)
Mar 02, 2022 4.362 4.362 4.311 4.345 507,201 -0.02(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.