Skip to main content

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

4.810 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.387 4.387 4.387 0 +0.03(+0.75%)
Aug 30, 2018 4.387 4.387 4.348 4.354 203,308 -0.04(-0.89%)
Aug 29, 2018 4.400 4.426 4.387 4.393 198,340 -0.02(-0.44%)
Aug 28, 2018 4.426 4.438 4.400 4.413 285,547 -0.01(-0.29%)
Aug 27, 2018 4.438 4.438 4.419 4.426 251,069 +0.01(+0.15%)
Aug 24, 2018 4.354 4.435 4.354 4.419 391,277 +0.08(+1.95%)
Aug 23, 2018 4.361 4.380 4.335 4.335 194,909 -0.04(-0.89%)
Aug 22, 2018 4.348 4.387 4.341 4.374 203,419 +0.03(+0.75%)
Aug 21, 2018 4.380 4.413 4.335 4.341 271,132 -0.02(-0.45%)
Aug 20, 2018 4.400 4.400 4.348 4.361 308,750 -0.01(-0.30%)
Aug 17, 2018 4.393 4.400 4.354 4.374 200,030 -0.02(-0.44%)
Aug 16, 2018 4.374 4.419 4.374 4.393 363,288 +0.03(+0.74%)
Aug 15, 2018 4.354 4.374 4.296 4.361 327,195 -0.03(-0.59%)
Aug 14, 2018 4.309 4.393 4.303 4.387 304,421 +0.08(+1.96%)
Aug 13, 2018 4.361 4.361 4.289 4.302 362,715 -0.10(-2.21%)
Aug 10, 2018 4.458 4.458 4.380 4.400 398,828 -0.10(-2.31%)
Aug 09, 2018 4.529 4.529 4.484 4.503 376,281 -0.01(-0.29%)
Aug 08, 2018 4.497 4.523 4.489 4.516 288,714 +0.02(+0.43%)
Aug 07, 2018 4.458 4.503 4.458 4.497 415,774 +0.05(+1.02%)
Aug 06, 2018 4.458 4.484 4.438 4.451 264,276 -0.01(-0.15%)
Aug 03, 2018 4.503 4.503 4.458 4.458 233,009 -0.04(-0.87%)
Aug 02, 2018 4.477 4.497 4.464 4.497 184,703 +0.02(+0.43%)
Aug 01, 2018 4.503 4.510 4.477 4.477 295,863 -0.03(-0.58%)
Jul 31, 2018 4.484 4.510 4.477 4.503 207,223 +0.03(+0.73%)
Jul 30, 2018 4.484 4.497 4.471 4.471 142,638 -0.01(-0.29%)
Jul 27, 2018 4.464 4.503 4.458 4.484 92,001 +0.03(+0.58%)
Jul 26, 2018 4.464 4.490 4.458 4.458 222,273 -0.01(-0.29%)
Jul 25, 2018 4.406 4.471 4.406 4.471 183,102 +0.06(+1.32%)
Jul 24, 2018 4.471 4.471 4.406 4.413 179,437 -0.02(-0.44%)
Jul 23, 2018 4.426 4.445 4.426 4.432 88,172 +0.02(+0.44%)
Jul 20, 2018 4.426 4.432 4.409 4.413 289,758 -0.01(-0.15%)
Jul 19, 2018 4.464 4.464 4.419 4.419 151,322 -0.04(-0.87%)
Jul 18, 2018 4.497 4.503 4.445 4.458 364,108 -0.04(-0.87%)
Jul 17, 2018 4.497 4.510 4.484 4.497 195,809 +0.00(+0.00%)
Jul 16, 2018 4.503 4.516 4.477 4.497 305,950 +0.00(+0.00%)
Jul 13, 2018 4.510 4.449 4.497 289,895 +0.06(+1.32%)
Jul 12, 2018 4.438 4.464 4.426 4.438 169,909 +0.01(+0.15%)
Jul 11, 2018 4.458 4.503 4.432 4.432 355,520 -0.03(-0.58%)
Jul 10, 2018 4.451 4.484 4.451 4.458 146,717 +0.01(+0.29%)
Jul 09, 2018 4.484 4.503 4.445 4.445 258,127 -0.03(-0.72%)
Jul 06, 2018 4.419 4.484 4.419 4.477 293,040 +0.08(+1.77%)
Jul 05, 2018 4.361 4.406 4.361 4.400 268,331 +0.05(+1.19%)
Jul 03, 2018 4.348 4.348 4.348 0 +0.00(+0.00%)
Jul 02, 2018 4.361 4.374 4.328 4.348 178,119 +0.00(+0.00%)
Jun 29, 2018 4.374 4.406 4.348 4.348 301,311 -0.02(-0.45%)
Jun 28, 2018 4.380 4.413 4.367 4.367 288,799 -0.01(-0.30%)
Jun 27, 2018 4.425 4.431 4.348 4.380 379,273 -0.03(-0.72%)
Jun 26, 2018 4.425 4.437 4.380 4.412 259,434 +0.01(+0.29%)
Jun 25, 2018 4.437 4.444 4.348 4.399 305,088 -0.03(-0.57%)
Jun 22, 2018 4.412 4.456 4.400 4.425 326,197 +0.04(+0.87%)
Jun 21, 2018 4.393 4.431 4.361 4.386 256,415 +0.01(+0.29%)
Jun 20, 2018 4.393 4.409 4.372 4.374 188,588 -0.01(-0.14%)
Jun 19, 2018 4.279 4.386 4.215 4.380 272,198 +0.04(+1.02%)
Jun 18, 2018 4.399 4.405 4.319 4.336 389,581 -0.08(-1.73%)
Jun 15, 2018 4.456 4.380 4.412 308,549 -0.04(-1.00%)
Jun 14, 2018 4.482 4.482 4.418 4.456 329,617 -0.02(-0.43%)
Jun 13, 2018 4.475 4.475 4.459 4.475 244,936 +0.01(+0.14%)
Jun 12, 2018 4.475 4.475 4.444 4.469 237,990 +0.01(+0.14%)
Jun 11, 2018 4.501 4.501 4.450 4.463 223,089 -0.02(-0.42%)
Jun 08, 2018 4.456 4.482 4.450 4.482 201,653 +0.03(+0.57%)
Jun 07, 2018 4.513 4.513 4.450 4.456 483,020 -0.04(-0.99%)
Jun 06, 2018 4.456 4.501 354,986 +0.00(+0.00%)
Jun 05, 2018 4.507 4.507 4.488 4.501 298,300 +0.00(+0.00%)
Jun 04, 2018 4.488 4.507 4.456 4.501 566,220 +0.03(+0.71%)
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.