Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
4.7800
+0.0400 (0.84%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.74 | 4.78 | 4.72 | 4.78 | 237,824 | 4.78 |
| 1/30/2025 | 4.72 | 4.75 | 4.68 | 4.74 | 562,823 | 4.74 |
| 1/29/2025 | 4.73 | 4.76 | 4.70 | 4.71 | 208,598 | 4.71 |
| 1/28/2025 | 4.74 | 4.75 | 4.70 | 4.71 | 298,471 | 4.71 |
| 1/27/2025 | 4.68 | 4.76 | 4.68 | 4.72 | 331,737 | 4.72 |
| 1/24/2025 | 4.66 | 4.71 | 4.66 | 4.69 | 213,013 | 4.69 |
| 1/23/2025 | 4.62 | 4.68 | 4.60 | 4.65 | 369,148 | 4.65 |
| 1/22/2025 | 4.62 | 4.65 | 4.59 | 4.62 | 255,297 | 4.62 |
| 1/21/2025 | 4.55 | 4.62 | 4.55 | 4.60 | 237,471 | 4.60 |
| 1/17/2025 | 4.55 | 4.56 | 4.52 | 4.54 | 471,921 | 4.54 |
| 1/16/2025 | 4.55 | 4.56 | 4.52 | 4.55 | 230,778 | 4.55 |
| 1/15/2025 | 4.59 | 4.59 | 4.51 | 4.55 | 403,860 | 4.55 |
| 1/14/2025 | 4.44 | 4.49 | 4.42 | 4.49 | 159,273 | 4.49 |
| 1/13/2025 | 4.41 | 4.43 | 4.38 | 4.42 | 160,602 | 4.42 |
| 1/10/2025 | 4.43 | 4.52 | 4.40 | 4.43 | 172,591 | 4.43 |
| 1/08/2025 | 4.48 | 4.48 | 4.44 | 4.47 | 135,475 | 4.47 |
| 1/07/2025 | 4.50 | 4.50 | 4.44 | 4.47 | 185,226 | 4.47 |
| 1/06/2025 | 4.50 | 4.55 | 4.49 | 4.51 | 143,844 | 4.51 |
| 1/03/2025 | 4.51 | 4.51 | 4.48 | 4.48 | 55,705 | 4.48 |
| 1/02/2025 | 4.53 | 4.53 | 4.46 | 4.50 | 132,869 | 4.50 |
| 12/31/2024 | 4.42 | 0.00 | 4.54 | 4.54 | 0 | 4.54 |
| 12/30/2024 | 4.40 | 4.43 | 4.39 | 4.42 | 184,987 | 4.42 |
| 12/27/2024 | 4.45 | 4.48 | 4.35 | 4.39 | 233,333 | 4.39 |
| 12/26/2024 | 4.42 | 4.47 | 4.41 | 4.44 | 202,468 | 4.44 |
| 12/24/2024 | 4.38 | 4.43 | 4.37 | 4.41 | 146,878 | 4.41 |
| 12/23/2024 | 4.41 | 4.42 | 4.36 | 4.40 | 395,118 | 4.40 |
| 12/20/2024 | 4.37 | 4.43 | 4.34 | 4.41 | 329,712 | 4.41 |
| 12/19/2024 | 4.38 | 4.41 | 4.34 | 4.37 | 348,781 | 4.37 |
| 12/18/2024 | 4.43 | 4.46 | 4.38 | 4.38 | 919,545 | 4.38 |
| 12/17/2024 | 4.44 | 4.47 | 4.43 | 4.44 | 402,671 | 4.44 |
| 12/16/2024 | 4.53 | 4.53 | 4.45 | 4.46 | 305,124 | 4.46 |
| 12/13/2024 | 4.56 | 4.56 | 4.51 | 4.53 | 174,274 | 4.53 |
| 12/12/2024 | 4.71 | 4.73 | 4.67 | 4.70 | 363,690 | 4.70 |
| 12/11/2024 | 4.72 | 4.74 | 4.70 | 4.71 | 177,405 | 4.71 |
| 12/10/2024 | 4.73 | 4.75 | 4.70 | 4.70 | 277,595 | 4.70 |
| 12/09/2024 | 4.74 | 4.76 | 4.71 | 4.71 | 134,723 | 4.71 |
| 12/06/2024 | 4.73 | 4.73 | 4.69 | 4.73 | 99,627 | 4.73 |
| 12/05/2024 | 4.72 | 4.74 | 4.70 | 4.71 | 239,727 | 4.71 |
| 12/04/2024 | 4.68 | 4.75 | 4.66 | 4.72 | 225,845 | 4.72 |
| 12/03/2024 | 4.67 | 4.70 | 4.62 | 4.68 | 258,710 | 4.68 |
| 12/02/2024 | 4.65 | 4.67 | 4.61 | 4.65 | 215,746 | 4.65 |
| 11/29/2024 | 4.64 | 4.68 | 4.63 | 4.66 | 110,840 | 4.66 |
| 11/27/2024 | 4.63 | 4.64 | 4.63 | 4.64 | 152,340 | 4.64 |
| 11/26/2024 | 4.67 | 4.68 | 4.60 | 4.63 | 230,325 | 4.63 |
| 11/25/2024 | 4.64 | 4.68 | 4.63 | 4.68 | 181,980 | 4.68 |
| 11/22/2024 | 4.61 | 4.64 | 4.61 | 4.61 | 149,963 | 4.61 |
| 11/21/2024 | 4.65 | 4.65 | 4.61 | 4.61 | 182,563 | 4.61 |
| 11/20/2024 | 4.63 | 4.66 | 4.63 | 4.65 | 176,360 | 4.65 |
| 11/19/2024 | 4.67 | 4.67 | 4.63 | 4.64 | 190,070 | 4.64 |
| 11/18/2024 | 4.66 | 4.70 | 4.66 | 4.70 | 119,153 | 4.70 |
| 11/15/2024 | 4.60 | 4.64 | 4.60 | 4.64 | 166,862 | 4.64 |
| 11/14/2024 | 4.67 | 4.67 | 4.60 | 4.60 | 383,609 | 4.60 |
| 11/13/2024 | 4.70 | 4.70 | 4.61 | 4.67 | 242,358 | 4.67 |
| 11/12/2024 | 4.74 | 4.74 | 4.62 | 4.72 | 704,410 | 4.72 |
| 11/11/2024 | 4.77 | 4.77 | 4.69 | 4.72 | 327,421 | 4.72 |
| 11/08/2024 | 4.76 | 4.79 | 4.75 | 4.79 | 163,056 | 4.79 |
| 11/07/2024 | 4.74 | 4.75 | 4.71 | 4.75 | 494,184 | 4.75 |
| 11/06/2024 | 4.77 | 4.77 | 4.71 | 4.75 | 244,575 | 4.75 |
| 11/05/2024 | 4.73 | 4.78 | 4.71 | 4.77 | 303,258 | 4.77 |
| 11/04/2024 | 4.73 | 4.75 | 4.65 | 4.69 | 403,083 | 4.69 |
| 11/01/2024 | 4.68 | 4.71 | 4.65 | 4.71 | 284,032 | 4.71 |