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 )

4.810 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2020 4.274 4.319 4.251 4.297 251,296 +0.02(+0.53%)
May 28, 2020 4.319 4.335 4.267 4.274 573,507 +0.02(+0.36%)
May 27, 2020 4.297 4.297 4.229 4.259 186,518 +0.02(+0.54%)
May 26, 2020 4.214 4.267 4.214 4.236 258,633 +0.05(+1.08%)
May 22, 2020 4.153 4.191 4.138 4.191 235,301 +0.02(+0.54%)
May 21, 2020 4.145 4.183 4.143 4.168 248,970 +0.05(+1.29%)
May 20, 2020 4.062 4.115 4.062 4.115 361,047 +0.08(+2.06%)
May 19, 2020 4.024 4.062 4.024 4.032 243,305 +0.01(+0.19%)
May 18, 2020 3.979 4.024 3.979 4.024 278,126 +0.08(+2.11%)
May 15, 2020 3.926 3.971 3.926 3.941 267,027 -0.02(-0.38%)
May 14, 2020 3.949 3.964 3.896 3.956 317,486 -0.04(-0.95%)
May 13, 2020 4.047 4.047 3.926 3.994 309,619 -0.05(-1.12%)
May 12, 2020 4.047 4.077 4.024 4.040 263,946 -0.01(-0.19%)
May 11, 2020 4.009 4.077 4.009 4.047 111,795 -0.01(-0.19%)
May 08, 2020 4.024 4.062 4.002 4.055 410,323 +0.05(+1.13%)
May 07, 2020 4.009 4.032 3.992 4.009 366,573 +0.02(+0.38%)
May 06, 2020 4.055 4.055 3.994 3.994 292,853 -0.06(-1.49%)
May 05, 2020 4.009 4.055 4.009 4.055 195,892 +0.07(+1.71%)
May 04, 2020 3.956 4.002 3.956 3.987 170,773 -0.03(-0.75%)
May 01, 2020 3.934 4.017 3.919 4.017 402,127 -0.02(-0.38%)
Apr 30, 2020 4.009 4.040 3.971 4.032 984,287 +0.02(+0.57%)
Apr 29, 2020 3.964 4.049 3.964 4.009 356,935 +0.08(+1.92%)
Apr 28, 2020 3.903 3.971 3.873 3.934 214,758 +0.04(+0.97%)
Apr 27, 2020 3.956 3.964 3.873 3.896 638,387 -0.06(-1.53%)
Apr 24, 2020 4.002 4.006 3.892 3.956 413,363 -0.05(-1.13%)
Apr 23, 2020 4.024 4.024 3.956 4.002 108,833 +0.02(+0.38%)
Apr 22, 2020 3.964 3.987 3.936 3.987 176,674 +0.08(+1.93%)
Apr 21, 2020 3.971 4.002 3.900 3.911 151,116 -0.08(-1.90%)
Apr 20, 2020 4.024 4.089 3.987 3.987 192,065 -0.05(-1.31%)
Apr 17, 2020 4.070 4.130 3.975 4.040 432,531 -0.01(-0.19%)
Apr 16, 2020 3.994 4.047 3.979 4.047 343,869 +0.04(+0.94%)
Apr 15, 2020 4.024 4.070 3.964 4.009 391,310 -0.05(-1.12%)
Apr 14, 2020 4.055 4.093 4.002 4.055 250,836 +0.10(+2.49%)
Apr 13, 2020 3.964 4.047 3.911 3.956 453,279 -0.08(-2.06%)
Apr 09, 2020 4.040 4.108 3.994 4.040 329,818 +0.06(+1.52%)
Apr 08, 2020 3.813 4.013 3.813 3.979 270,353 +0.17(+4.57%)
Apr 07, 2020 3.805 3.911 3.782 3.805 401,313 +0.07(+1.82%)
Apr 06, 2020 3.775 3.798 3.692 3.737 330,817 +0.06(+1.65%)
Apr 03, 2020 3.752 3.873 3.650 3.676 582,569 -0.13(-3.38%)
Apr 02, 2020 3.707 3.888 3.650 3.805 412,782 +0.00(+0.00%)
Apr 01, 2020 3.699 3.866 3.654 3.805 642,903 -0.14(-3.45%)
Mar 31, 2020 3.813 4.032 3.813 3.941 523,114 +0.08(+1.96%)
Mar 30, 2020 3.858 3.926 3.767 3.866 814,765 -0.07(-1.73%)
Mar 27, 2020 3.852 3.956 3.786 3.934 404,239 -0.07(-1.84%)
Mar 26, 2020 3.823 4.067 3.823 4.008 489,832 +0.18(+4.84%)
Mar 25, 2020 3.653 3.904 3.601 3.823 486,979 +0.22(+6.16%)
Mar 24, 2020 3.475 3.682 3.475 3.601 457,723 +0.16(+4.73%)
Mar 23, 2020 3.202 3.512 3.165 3.438 1,311,572 -0.12(-3.33%)
Mar 20, 2020 3.253 3.727 3.253 3.557 1,311,039 +0.29(+8.82%)
Mar 19, 2020 2.839 3.298 2.769 3.268 778,801 +0.28(+9.41%)
Mar 18, 2020 3.727 3.734 2.943 2.987 1,489,796 -0.87(-22.46%)
Mar 17, 2020 3.808 3.852 3.697 3.852 799,824 +0.06(+1.56%)
Mar 16, 2020 3.882 3.926 3.394 3.793 753,370 -0.37(-8.88%)
Mar 13, 2020 4.192 4.266 4.067 4.163 722,464 +0.01(+0.36%)
Mar 12, 2020 4.289 4.377 3.704 4.148 683,372 -0.35(-7.73%)
Mar 11, 2020 4.570 4.607 4.414 4.496 613,733 -0.11(-2.41%)
Mar 10, 2020 4.570 4.636 4.473 4.607 580,050 +0.18(+4.18%)
Mar 09, 2020 4.533 4.636 3.852 4.422 1,280,355 -0.40(-8.28%)
Mar 06, 2020 4.821 4.836 4.709 4.821 713,944 -0.04(-0.91%)
Mar 05, 2020 4.858 4.932 4.858 4.865 384,315 -0.11(-2.23%)
Mar 04, 2020 4.924 4.984 4.902 4.976 406,028 +0.06(+1.20%)
Mar 03, 2020 4.851 4.984 4.851 4.917 1,144,913 +0.05(+1.06%)
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.