Quantcast

Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock Historical Stock Prices

EDD 
$6.82
*  
0.10
1.45%
Get EDD Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading EDD now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.87 6.93 6.79 6.82 272,798
03/22/2019 6.93 6.93 6.79 6.82 272,798
03/21/2019 6.91 6.95 6.86 6.92 531,972
03/20/2019 6.82 6.92 6.79 6.9 310,856
03/19/2019 6.82 6.85 6.79 6.82 280,697
03/18/2019 6.77 6.82 6.76 6.81 154,841
03/15/2019 6.7 6.77 6.6958 6.77 458,297
03/14/2019 6.69 6.73 6.68 6.7 196,329
03/13/2019 6.71 6.74 6.68 6.72 151,406
03/12/2019 6.7 6.71 6.68 6.69 103,648
03/11/2019 6.63 6.69 6.63 6.68 170,609
03/08/2019 6.63 6.66 6.6 6.62 123,096
03/07/2019 6.72 6.72 6.65 6.65 177,249
03/06/2019 6.79 6.79 6.66 6.71 279,350
03/05/2019 6.81 6.81 6.7336 6.79 233,770
03/04/2019 6.78 6.8 6.75 6.77 134,868
03/01/2019 6.83 6.83 6.76 6.79 166,267
02/28/2019 6.79 6.83 6.775 6.83 300,514
02/27/2019 6.8 6.83 6.8 6.8 156,228
02/26/2019 6.78 6.82 6.78 6.8 161,078
02/25/2019 6.8 6.83 6.765 6.78 112,706
02/22/2019 6.78 6.805 6.77 6.78 247,373
02/21/2019 6.77 6.7799 6.7201 6.75 199,273
02/20/2019 6.76 6.77 6.71 6.73 246,955
02/19/2019 6.7 6.76 6.6959 6.75 213,659
02/15/2019 6.68 6.74 6.68 6.7 257,746
02/14/2019 6.71 6.72 6.66 6.69 244,485
02/13/2019 6.72 6.76 6.6901 6.71 400,205
02/12/2019 6.72 6.755 6.71 6.72 292,264
02/11/2019 6.73 6.74 6.69 6.7 166,447
02/08/2019 6.73 6.7513 6.69 6.73 285,172
02/07/2019 6.76 6.76 6.7 6.75 245,428
02/06/2019 6.76 6.77 6.73 6.75 198,225
02/05/2019 6.77 6.83 6.745 6.75 239,638
02/04/2019 6.75 6.77 6.73 6.75 212,933
02/01/2019 6.85 6.8693 6.76 6.77 222,253
01/31/2019 6.73 6.82 6.73 6.8 535,738
01/30/2019 6.61 6.73 6.61 6.72 306,100
01/29/2019 6.59 6.63 6.59 6.61 161,685
01/28/2019 6.55 6.599 6.53 6.57 106,488
01/25/2019 6.6 6.6 6.55 6.56 309,499
01/24/2019 6.55 6.59 6.545 6.57 175,154
01/23/2019 6.53 6.55 6.515 6.54 176,826
01/22/2019 6.57 6.58 6.4801 6.51 274,544
01/18/2019 6.6 6.6 6.55 6.56 224,794
01/17/2019 6.53 6.585 6.52 6.56 349,681
01/16/2019 6.6 6.61 6.55 6.57 288,649
01/15/2019 6.56 6.61 6.55 6.56 369,352
01/14/2019 6.51 6.55 6.51 6.52 208,975
01/11/2019 6.47 6.535 6.47 6.51 227,285
01/10/2019 6.43 6.49 6.42 6.47 323,187
01/09/2019 6.48 6.5 6.43 6.43 385,106
01/08/2019 6.4 6.45 6.38 6.42 327,314
01/07/2019 6.35 6.45 6.35 6.39 274,198
01/04/2019 6.16 6.345 6.16 6.3 2,121,563
01/03/2019 6.14 6.22 6.13 6.13 2,026,636
01/02/2019 6.04 6.24 6.01 6.14 2,490,245
12/31/2018 6.09 6.1 6.04 6.06 1,115,773
12/28/2018 6.03 6.08 6.01 6.05 917,053
12/27/2018 5.98 6.05 5.945 6.03 743,824
12/26/2018 6.02 6.06 5.93 6.02 804,301
12/24/2018 5.97 6.0125 5.92 5.99 306,785
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio