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, 2018 4.501 4.532 4.459 4.469 362,421 -0.03(-0.56%)
May 30, 2018 4.482 4.504 4.471 4.494 424,667 +0.01(+0.14%)
May 29, 2018 4.494 4.507 4.450 4.488 422,294 -0.03(-0.56%)
May 25, 2018 4.513 4.513 4.513 0 -0.03(-0.56%)
May 24, 2018 4.564 4.583 4.520 4.539 660,919 -0.04(-0.83%)
May 23, 2018 4.507 4.577 4.494 4.577 629,976 +0.07(+1.55%)
May 22, 2018 4.507 4.532 4.501 4.507 573,184 +0.01(+0.28%)
May 21, 2018 4.507 4.513 4.475 4.494 651,257 -0.01(-0.28%)
May 18, 2018 4.551 4.571 4.494 4.507 694,129 -0.04(-0.84%)
May 17, 2018 4.596 4.609 4.542 4.545 376,831 -0.04(-0.97%)
May 16, 2018 4.602 4.609 4.571 4.590 286,458 +0.00(+0.00%)
May 15, 2018 4.634 4.634 4.571 4.590 281,442 -0.06(-1.36%)
May 14, 2018 4.697 4.704 4.640 4.653 396,622 -0.03(-0.68%)
May 11, 2018 4.685 4.697 4.659 4.685 480,181 +0.03(+0.68%)
May 10, 2018 4.628 4.685 4.628 4.653 414,495 +0.04(+0.96%)
May 09, 2018 4.621 4.659 4.590 4.609 469,960 -0.01(-0.14%)
May 08, 2018 4.653 4.656 4.609 4.615 424,957 -0.05(-1.09%)
May 07, 2018 4.691 4.694 4.659 4.666 325,479 -0.04(-0.81%)
May 04, 2018 4.704 4.717 4.672 4.704 451,008 -0.03(-0.54%)
May 03, 2018 4.710 4.736 4.691 4.729 701,927 +0.02(+0.40%)
May 02, 2018 4.736 4.736 4.691 4.710 776,988 -0.03(-0.67%)
May 01, 2018 4.755 4.755 4.697 4.742 542,534 -0.01(-0.13%)
Apr 30, 2018 4.774 4.780 4.748 4.748 648,741 -0.04(-0.93%)
Apr 27, 2018 4.799 4.815 4.755 4.793 432,020 +0.01(+0.27%)
Apr 26, 2018 4.805 4.812 4.780 4.780 222,303 -0.01(-0.26%)
Apr 25, 2018 4.812 4.812 4.768 4.793 399,301 -0.02(-0.40%)
Apr 24, 2018 4.818 4.818 4.799 4.812 249,852 +0.01(+0.13%)
Apr 23, 2018 4.882 4.882 4.805 4.805 852,675 -0.06(-1.30%)
Apr 20, 2018 4.926 4.926 4.869 4.869 440,989 -0.04(-0.90%)
Apr 19, 2018 4.926 4.926 4.894 4.913 231,574 +0.00(+0.00%)
Apr 18, 2018 4.907 4.926 4.907 4.913 373,532 +0.01(+0.26%)
Apr 17, 2018 4.920 4.926 4.894 4.901 425,393 -0.01(-0.13%)
Apr 16, 2018 4.907 4.910 4.878 4.907 524,632 +0.01(+0.26%)
Apr 13, 2018 4.913 4.920 4.894 4.894 385,859 -0.02(-0.39%)
Apr 12, 2018 4.932 4.939 4.907 4.913 390,287 +0.00(+0.00%)
Apr 11, 2018 4.907 4.920 4.882 4.913 386,925 +0.01(+0.13%)
Apr 10, 2018 4.913 4.932 4.901 4.907 344,584 +0.00(+0.00%)
Apr 09, 2018 4.951 4.951 4.901 4.907 451,969 -0.05(-1.02%)
Apr 06, 2018 4.996 4.996 4.939 4.958 534,266 -0.02(-0.38%)
Apr 05, 2018 5.002 5.002 4.970 4.977 192,823 -0.01(-0.25%)
Apr 04, 2018 4.939 4.996 4.939 4.989 337,349 +0.03(+0.64%)
Apr 03, 2018 4.970 4.970 4.939 4.958 202,147 +0.01(+0.26%)
Apr 02, 2018 4.964 4.983 4.939 4.945 227,808 -0.02(-0.38%)
Mar 29, 2018 4.964 4.964 4.964 0 +0.03(+0.51%)
Mar 28, 2018 4.977 4.983 4.932 4.939 471,898 -0.02(-0.38%)
Mar 27, 2018 4.958 4.970 4.952 4.958 389,150 +0.01(+0.25%)
Mar 26, 2018 4.908 4.945 4.908 4.945 375,576 +0.05(+1.02%)
Mar 23, 2018 4.920 4.935 4.877 4.895 340,074 +0.00(+0.00%)
Mar 22, 2018 4.895 4.914 4.889 4.895 198,854 -0.02(-0.31%)
Mar 21, 2018 4.889 4.917 4.877 4.911 229,941 +0.03(+0.56%)
Mar 20, 2018 4.864 4.895 4.864 4.883 359,352 +0.01(+0.26%)
Mar 19, 2018 4.902 4.914 4.864 4.871 467,067 -0.03(-0.64%)
Mar 16, 2018 4.902 4.920 4.883 4.902 412,765 +0.00(+0.00%)
Mar 15, 2018 4.933 4.933 4.895 4.902 663,104 -0.04(-0.76%)
Mar 14, 2018 4.939 4.958 4.927 4.939 403,509 +0.00(+0.00%)
Mar 13, 2018 4.958 4.970 4.927 4.939 316,007 +0.00(+0.00%)
Mar 12, 2018 4.964 4.964 4.933 4.939 328,517 -0.01(-0.25%)
Mar 09, 2018 4.952 4.964 4.933 4.952 248,658 -0.01(-0.13%)
Mar 08, 2018 4.952 4.958 4.914 4.958 366,158 +0.01(+0.25%)
Mar 07, 2018 4.964 4.945 262,623 -0.01(-0.25%)
Mar 06, 2018 4.952 4.983 4.939 4.958 347,884 +0.02(+0.38%)
Mar 05, 2018 4.927 4.945 4.917 4.939 182,953 +0.01(+0.25%)
Mar 02, 2018 4.908 4.952 4.902 4.927 217,893 +0.01(+0.25%)
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.