Morgan Stanley Emerging M... (EDD)
4.62
0.05 (1.09%)
At close: Apr 15, 2025, 3:59 PM
4.63
0.39%
After-hours: Apr 15, 2025, 08:00 PM EDT
Morgan Stanley Emerging Markets Domestic Debt Fund Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.52 | 4.52 | 4.65 | 4.65 | 4.51 | 4.51 | 4.57 | 4.57 | 2.24% | 357,880 |
| Apr 11, 2025 | 4.46 | 4.46 | 4.60 | 4.60 | 4.46 | 4.46 | 4.47 | 4.47 | 0.22% | 263,200 |
| Apr 10, 2025 | 4.47 | 4.47 | 4.53 | 4.53 | 4.39 | 4.39 | 4.46 | 4.46 | -1.55% | 247,600 |
| Apr 9, 2025 | 4.38 | 4.38 | 4.53 | 4.53 | 4.35 | 4.35 | 4.53 | 4.53 | 3.42% | 403,100 |
| Apr 8, 2025 | 4.49 | 4.49 | 4.59 | 4.59 | 4.37 | 4.37 | 4.38 | 4.38 | 0.46% | 311,027 |
| Apr 7, 2025 | 4.40 | 4.40 | 4.48 | 4.48 | 4.28 | 4.28 | 4.36 | 4.36 | -2.24% | 433,700 |
| Apr 4, 2025 | 4.68 | 4.68 | 4.70 | 4.70 | 4.41 | 4.41 | 4.46 | 4.46 | -5.11% | 532,700 |
| Apr 3, 2025 | 4.69 | 4.69 | 4.72 | 4.72 | 4.68 | 4.68 | 4.70 | 4.70 | -0.84% | 210,410 |
| Apr 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | 4.72 | 4.74 | 4.74 | -0.42% | 417,043 |
| Apr 1, 2025 | 4.69 | 4.69 | 4.77 | 4.77 | 4.68 | 4.68 | 4.76 | 4.76 | 1.28% | 219,545 |
| Mar 31, 2025 | 4.70 | 4.70 | 4.78 | 4.78 | 4.69 | 4.69 | 4.70 | 4.70 | -2.89% | 300,000 |
| Mar 28, 2025 | 4.85 | 4.68 | 4.86 | 4.69 | 4.82 | 4.65 | 4.84 | 4.67 | -0.41% | 185,525 |
| Mar 27, 2025 | 4.84 | 4.68 | 4.87 | 4.71 | 4.83 | 4.67 | 4.86 | 4.70 | 0.41% | 287,628 |
| Mar 26, 2025 | 4.87 | 4.70 | 4.89 | 4.72 | 4.83 | 4.66 | 4.84 | 4.67 | -0.21% | 194,616 |
| Mar 25, 2025 | 4.84 | 4.68 | 4.89 | 4.73 | 4.83 | 4.67 | 4.85 | 4.69 | 0.62% | 364,526 |
| Mar 24, 2025 | 4.81 | 4.65 | 4.85 | 4.69 | 4.81 | 4.65 | 4.82 | 4.66 | 0.21% | 194,000 |
| Mar 21, 2025 | 4.84 | 4.68 | 4.84 | 4.68 | 4.80 | 4.64 | 4.81 | 4.65 | -0.82% | 226,425 |
| Mar 20, 2025 | 4.86 | 4.70 | 4.86 | 4.70 | 4.84 | 4.68 | 4.85 | 4.69 | -0.21% | 173,929 |
| Mar 19, 2025 | 4.84 | 4.68 | 4.91 | 4.75 | 4.83 | 4.67 | 4.86 | 4.70 | 0.41% | 350,019 |
| Mar 18, 2025 | 4.80 | 4.64 | 4.84 | 4.68 | 4.80 | 4.64 | 4.84 | 4.68 | 1.04% | 191,900 |
| Mar 17, 2025 | 4.79 | 4.63 | 4.80 | 4.64 | 4.76 | 4.60 | 4.79 | 4.63 | 0.00% | 241,312 |
| Mar 14, 2025 | 4.76 | 4.60 | 4.79 | 4.63 | 4.76 | 4.60 | 4.79 | 4.63 | 0.63% | 195,400 |
| Mar 13, 2025 | 4.78 | 4.62 | 4.79 | 4.63 | 4.76 | 4.60 | 4.76 | 4.60 | -0.42% | 210,400 |
| Mar 12, 2025 | 4.78 | 4.62 | 4.78 | 4.62 | 4.75 | 4.59 | 4.78 | 4.62 | 0.42% | 182,400 |
| Mar 11, 2025 | 4.74 | 4.58 | 4.78 | 4.62 | 4.73 | 4.57 | 4.76 | 4.60 | 0.42% | 209,419 |
| Mar 10, 2025 | 4.77 | 4.61 | 4.78 | 4.62 | 4.71 | 4.55 | 4.74 | 4.58 | -0.63% | 186,300 |
| Mar 7, 2025 | 4.79 | 4.63 | 4.79 | 4.63 | 4.76 | 4.60 | 4.77 | 4.61 | -0.63% | 234,247 |
| Mar 6, 2025 | 4.77 | 4.61 | 4.81 | 4.65 | 4.77 | 4.61 | 4.80 | 4.64 | 0.63% | 305,041 |
| Mar 5, 2025 | 4.78 | 4.62 | 4.80 | 4.64 | 4.74 | 4.58 | 4.77 | 4.61 | 0.85% | 350,813 |
| Mar 4, 2025 | 4.77 | 4.61 | 4.78 | 4.62 | 4.73 | 4.57 | 4.73 | 4.57 | -1.05% | 186,017 |
| Mar 3, 2025 | 4.81 | 4.65 | 4.81 | 4.65 | 4.76 | 4.60 | 4.78 | 4.62 | -0.21% | 253,700 |
| Feb 28, 2025 | 4.82 | 4.66 | 4.84 | 4.68 | 4.75 | 4.59 | 4.79 | 4.63 | -0.42% | 304,511 |
| Feb 27, 2025 | 4.85 | 4.69 | 4.85 | 4.69 | 4.80 | 4.64 | 4.81 | 4.65 | -0.82% | 112,416 |
| Feb 26, 2025 | 4.82 | 4.66 | 4.85 | 4.69 | 4.82 | 4.66 | 4.85 | 4.69 | 0.21% | 169,440 |
| Feb 25, 2025 | 4.80 | 4.63 | 4.84 | 4.67 | 4.80 | 4.63 | 4.84 | 4.67 | 1.04% | 166,806 |
| Feb 24, 2025 | 4.81 | 4.65 | 4.83 | 4.67 | 4.78 | 4.62 | 4.79 | 4.63 | -0.83% | 218,700 |
| Feb 21, 2025 | 4.80 | 4.64 | 4.83 | 4.67 | 4.78 | 4.62 | 4.83 | 4.67 | 0.84% | 119,800 |
| Feb 20, 2025 | 4.78 | 4.62 | 4.81 | 4.65 | 4.78 | 4.62 | 4.79 | 4.63 | -0.21% | 153,700 |
| Feb 19, 2025 | 4.79 | 4.63 | 4.82 | 4.66 | 4.77 | 4.61 | 4.80 | 4.64 | 0.42% | 231,917 |
| Feb 18, 2025 | 4.75 | 4.59 | 4.79 | 4.63 | 4.75 | 4.59 | 4.78 | 4.62 | 0.63% | 214,019 |
| Feb 14, 2025 | 4.75 | 4.59 | 4.77 | 4.61 | 4.72 | 4.56 | 4.75 | 4.59 | 0.21% | 324,620 |
| Feb 13, 2025 | 4.73 | 4.57 | 4.75 | 4.59 | 4.70 | 4.54 | 4.74 | 4.58 | 0.64% | 242,300 |
| Feb 12, 2025 | 4.71 | 4.55 | 4.73 | 4.57 | 4.68 | 4.52 | 4.71 | 4.55 | -0.21% | 362,304 |
| Feb 11, 2025 | 4.72 | 4.56 | 4.72 | 4.56 | 4.69 | 4.53 | 4.72 | 4.56 | -0.21% | 236,831 |
| Feb 10, 2025 | 4.76 | 4.60 | 4.81 | 4.65 | 4.70 | 4.54 | 4.73 | 4.57 | -0.42% | 243,100 |
| Feb 7, 2025 | 4.78 | 4.62 | 4.79 | 4.63 | 4.72 | 4.56 | 4.75 | 4.59 | -0.84% | 142,900 |
| Feb 6, 2025 | 4.79 | 4.63 | 4.81 | 4.65 | 4.75 | 4.59 | 4.79 | 4.63 | 0.00% | 219,144 |
| Feb 5, 2025 | 4.74 | 4.58 | 4.80 | 4.64 | 4.73 | 4.57 | 4.79 | 4.63 | 1.70% | 234,045 |
| Feb 4, 2025 | 4.70 | 4.54 | 4.74 | 4.58 | 4.70 | 4.54 | 4.71 | 4.55 | 0.21% | 212,500 |
| Feb 3, 2025 | 4.77 | 4.61 | 4.78 | 4.62 | 4.69 | 4.53 | 4.70 | 4.54 | -1.67% | 308,000 |