Morgan Stanley Emerging Markets Domestic Debt Fund Inc (EDD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 1.16279069767 | 4.73 | 4.82 | 4.7 | 253208 | 4.76539612 | CS |
| 4 | 0.125 | 2.68240343348 | 4.66 | 4.82 | 4.66 | 265771 | 4.73823184 | CS |
| 12 | 0.105 | 2.24358974359 | 4.68 | 4.82 | 4.34 | 264422 | 4.59439764 | CS |
| 26 | -0.235 | -4.6812749004 | 5.02 | 5.1976 | 4.34 | 252089 | 4.74498167 | CS |
| 52 | 0.055 | 1.16279069767 | 4.73 | 5.1976 | 4.34 | 243651 | 4.73685017 | CS |
| 156 | -0.705 | -12.8415300546 | 5.49 | 5.5 | 3.84 | 217233 | 4.64170375 | CS |
| 260 | -2.175 | -31.25 | 6.96 | 6.98 | 3.72 | 217619 | 5.11091698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 4.785 | -0.02 | -0.31 | 4.78 | 4.805 | 4.775 | 153663 |
| 1740008400 | 4.8 | 0.02 | 0.42 | 4.79 | 4.82 | 4.7699999 | 231917 |
| 1739922000 | 4.78 | 0.03 | 0.63 | 4.75 | 4.79 | 4.745 | 214019 |
| 1739576400 | 4.75 | 0.01 | 0.21 | 4.75 | 4.7699999 | 4.72 | 324620 |
| 1739490000 | 4.74 | 0.03 | 0.64 | 4.73 | 4.75 | 4.7 | 242275 |
| 1739403600 | 4.71 | -0.01 | -0.11 | 4.71 | 4.73 | 4.68 | 362304 |
| 1739317200 | 4.715 | -0.02 | -0.32 | 4.72 | 4.72 | 4.6885 | 236831 |
| 1739230800 | 4.73 | -0.02 | -0.42 | 4.76 | 4.8099999 | 4.695 | 243081 |
| 1738971600 | 4.75 | -0.04 | -0.84 | 4.78 | 4.79 | 4.72 | 142374 |
| 1738885200 | 4.79 | 0 | 0.00 | 4.79 | 4.8099999 | 4.745 | 219144 |
| 1738798800 | 4.79 | 0.08 | 1.70 | 4.74 | 4.795 | 4.73 | 234045 |
| 1738712400 | 4.71 | 0.01 | 0.21 | 4.7 | 4.74 | 4.7 | 212489 |
| 1738626000 | 4.7 | -0.08 | -1.67 | 4.7699999 | 4.775 | 4.69 | 269835 |
| 1738366800 | 4.78 | 0.04 | 0.84 | 4.74 | 4.78 | 4.7161 | 237824 |
| 1738280400 | 4.74 | 0.03 | 0.53 | 4.72 | 4.75 | 4.6849999 | 562823 |
| 1738194000 | 4.715 | 0 | 0.11 | 4.73 | 4.76 | 4.7 | 208598 |
| 1738107600 | 4.71 | -0.01 | -0.21 | 4.74 | 4.75 | 4.7 | 297968 |
| 1738021200 | 4.72 | 0.03 | 0.64 | 4.68 | 4.76 | 4.68 | 331737 |
| 1737762000 | 4.69 | 0.07 | 1.52 | 4.66 | 4.7098 | 4.66 | 211985 |
| 1737675600 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1737589200 | 4.62 | 0.02 | 0.43 | 4.62 | 4.65 | 4.59 | 254996 |
| 1737502800 | 4.6 | 0.06 | 1.32 | 4.5605 | 4.6182 | 4.555 | 215423 |
| 1737157200 | 4.54 | -0.01 | -0.22 | 4.55 | 4.5599999 | 4.5199999 | 471921 |
| 1737070800 | 4.55 | 0 | 0.00 | 4.55 | 4.5599999 | 4.5199999 | 230778 |
| 1736984400 | 4.55 | 0.06 | 1.34 | 4.59 | 4.59 | 4.5109 | 403860 |
| 1736898000 | 4.49 | 0.07 | 1.58 | 4.44 | 4.49 | 4.425 | 159273 |
| 1736811600 | 4.42 | -0.01 | -0.23 | 4.41 | 4.4292 | 4.38 | 160602 |
| 1736552400 | 4.43 | -0.04 | -0.89 | 4.43 | 4.4568 | 4.4 | 158660 |
| 1736379600 | 4.47 | 0 | 0.00 | 4.44 | 4.48 | 4.44 | 125485 |
| 1736293200 | 4.47 | -0.04 | -0.89 | 4.5 | 4.5029 | 4.44 | 176906 |
| 1736206800 | 4.51 | 0.03 | 0.67 | 4.5199999 | 4.55 | 4.49 | 136115 |
| 1735947600 | 4.48 | -0.02 | -0.44 | 4.5099 | 4.5099 | 4.48 | 49394 |
| 1735861200 | 4.5 | -0.04 | -0.88 | 4.51 | 4.51 | 4.465 | 118542 |
| 1735688400 | 4.54 | 0.12 | 2.71 | 4.45 | 4.54 | 4.355 | 953109 |
| 1735602000 | 4.42 | 0.03 | 0.68 | 4.41 | 4.4349999 | 4.3933 | 176853 |
| 1735342800 | 4.39 | -0.05 | -1.13 | 4.465 | 4.48 | 4.35 | 220092 |
| 1735256400 | 4.44 | 0.03 | 0.68 | 4.42 | 4.475 | 4.41 | 202468 |
| 1735077840 | 4.41 | 0.01 | 0.23 | 4.38 | 4.43 | 4.37 | 146878 |
| 1734997200 | 4.4 | -0.01 | -0.23 | 4.41 | 4.42 | 4.36 | 395118 |
| 1734738000 | 4.41 | 0.06 | 1.38 | 4.37 | 4.43 | 4.345 | 313448 |
| 1734651600 | 4.35 | -0.03 | -0.68 | 4.4 | 4.41 | 4.34 | 351559 |
| 1734565200 | 4.38 | -0.06 | -1.35 | 4.44 | 4.465 | 4.38 | 913183 |
| 1734478800 | 4.44 | -0.02 | -0.45 | 4.44 | 4.47 | 4.43 | 385625 |
| 1734392400 | 4.46 | -0.07 | -1.55 | 4.53 | 4.53 | 4.45 | 300855 |
| 1734133200 | 4.53 | -0.17 | -3.62 | 4.5605 | 4.5618999 | 4.5147 | 168753 |
| 1734046800 | 4.7 | -0.01 | -0.21 | 4.72 | 4.73 | 4.67 | 355506 |
| 1733960400 | 4.71 | 0.01 | 0.21 | 4.71 | 4.735 | 4.7 | 168624 |
| 1733874000 | 4.7 | -0.01 | -0.21 | 4.73 | 4.75 | 4.695 | 271856 |
| 1733787600 | 4.71 | -0.02 | -0.42 | 4.75 | 4.76 | 4.71 | 128179 |
| 1733528400 | 4.73 | 0.02 | 0.42 | 4.72 | 4.73 | 4.69 | 95930 |
| 1733442000 | 4.71 | -0.01 | -0.21 | 4.7354 | 4.7354 | 4.7 | 231166 |
| 1733355600 | 4.72 | 0.04 | 0.85 | 4.66 | 4.745 | 4.66 | 214902 |
| 1733269200 | 4.68 | 0.03 | 0.65 | 4.65 | 4.68 | 4.62 | 252631 |
| 1733182800 | 4.65 | -0.01 | -0.21 | 4.65 | 4.67 | 4.61 | 215487 |
| 1732917840 | 4.66 | 0.02 | 0.43 | 4.68 | 4.68 | 4.63 | 106324 |
| 1732750800 | 4.64 | 0.01 | 0.32 | 4.63 | 4.6449999 | 4.625 | 152340 |
| 1732664400 | 4.625 | -0.06 | -1.18 | 4.67 | 4.6845 | 4.6 | 224899 |
| 1732578000 | 4.68 | 0.07 | 1.52 | 4.634 | 4.68 | 4.63 | 171917 |
| 1732318800 | 4.61 | 0 | 0.00 | 4.62 | 4.64 | 4.61 | 138640 |
| 1732232400 | 4.61 | -0.04 | -0.86 | 4.64 | 4.65 | 4.61 | 162445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
