-
5 DAY PERFORMANCE
+1.74% -
1 MONTH PERFORMANCE
-2.50% -
3 MONTH PERFORMANCE
-6.40% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
+0.43% -
1 YEAR PERFORMANCE
-1.47%
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.66 | $4.70 (0.86%) | $4.70 | $4.66 | 119,153 | $304.60 M |
| 11/15/2024 | $4.60 | $4.64 (0.87%) | $4.64 | $4.60 | 166,900 | $300.72 M |
| 11/14/2024 | $4.67 | $4.60 (-1.5%) | $4.67 | $4.60 | 383,609 | $298.12 M |
| 11/13/2024 | $4.70 | $4.67 (-0.64%) | $4.70 | $4.61 | 242,400 | $302.66 M |
| 11/12/2024 | $4.74 | $4.72 (-0.42%) | $4.74 | $4.62 | 704,410 | $305.90 M |
| 11/11/2024 | $4.77 | $4.72 (-1.05%) | $4.77 | $4.69 | 327,421 | $305.90 M |
| 11/08/2024 | $4.76 | $4.79 (0.63%) | $4.79 | $4.75 | 163,100 | $310.44 M |
| 11/07/2024 | $4.74 | $4.75 (0.21%) | $4.75 | $4.71 | 494,200 | $307.84 M |
| 11/06/2024 | $4.77 | $4.75 (-0.42%) | $4.77 | $4.71 | 244,600 | $307.84 M |
| 11/05/2024 | $4.73 | $4.77 (0.85%) | $4.78 | $4.71 | 303,300 | $309.14 M |
| 11/04/2024 | $4.73 | $4.69 (-0.85%) | $4.75 | $4.65 | 403,100 | $303.96 M |
| 11/01/2024 | $4.68 | $4.71 (0.64%) | $4.71 | $4.65 | 284,032 | $305.25 M |
| 10/31/2024 | $4.69 | $4.65 (-0.85%) | $4.73 | $4.65 | 182,000 | $301.36 M |
| 10/30/2024 | $4.65 | $4.72 (1.51%) | $4.72 | $4.64 | 186,409 | $305.90 M |
| 10/29/2024 | $4.66 | $4.66 (0%) | $4.72 | $4.64 | 258,912 | $302.01 M |
| 10/28/2024 | $4.76 | $4.68 (-1.68%) | $4.76 | $4.68 | 212,000 | $303.31 M |
| 10/25/2024 | $4.79 | $4.77 (-0.42%) | $4.81 | $4.76 | 384,300 | $309.14 M |
| 10/24/2024 | $4.80 | $4.82 (0.42%) | $4.82 | $4.72 | 668,700 | $312.38 M |
| 10/23/2024 | $4.82 | $4.79 (-0.62%) | $4.82 | $4.72 | 219,100 | $310.44 M |
| 10/22/2024 | $4.82 | $4.82 (0%) | $4.83 | $4.76 | 186,210 | $312.38 M |
| 10/21/2024 | $4.81 | $4.82 (0.21%) | $4.83 | $4.80 | 127,900 | $312.38 M |
| 10/18/2024 | $4.89 | $4.80 (-1.84%) | $4.90 | $4.78 | 334,639 | $311.08 M |
| 10/17/2024 | $4.90 | $4.87 (-0.61%) | $4.93 | $4.84 | 146,200 | $315.62 M |
| 10/16/2024 | $4.93 | $4.90 (-0.61%) | $4.97 | $4.87 | 217,720 | $317.57 M |
| 10/15/2024 | $4.98 | $4.91 (-1.41%) | $4.98 | $4.91 | 364,209 | $318.21 M |
| 10/14/2024 | $4.94 | $4.95 (0.2%) | $4.95 | $4.90 | 158,707 | $320.81 M |
| 10/11/2024 | $4.92 | $4.95 (0.61%) | $4.95 | $4.91 | 241,100 | $320.81 M |
| 10/10/2024 | $4.97 | $4.93 (-0.8%) | $4.97 | $4.91 | 228,600 | $319.51 M |
| 10/09/2024 | $4.95 | $4.95 (0%) | $4.96 | $4.93 | 205,424 | $320.81 M |
| 10/08/2024 | $4.98 | $4.95 (-0.6%) | $4.98 | $4.94 | 365,339 | $320.81 M |
| 10/07/2024 | $5.01 | $4.95 (-1.2%) | $5.07 | $4.94 | 237,000 | $320.81 M |
| 10/04/2024 | $5.03 | $5.00 (-0.6%) | $5.03 | $4.98 | 107,017 | $324.05 M |
| 10/03/2024 | $5.07 | $5.02 (-0.99%) | $5.07 | $5.00 | 202,803 | $325.34 M |
| 10/02/2024 | $5.08 | $5.06 (-0.39%) | $5.08 | $5.04 | 219,200 | $327.94 M |
| 10/01/2024 | $5.06 | $5.09 (0.59%) | $5.12 | $5.06 | 282,504 | $329.88 M |
| 09/30/2024 | $5.08 | $5.04 (-0.79%) | $5.10 | $5.04 | 345,600 | $326.64 M |
| 09/27/2024 | $5.18 | $5.19 (0.19%) | $5.19 | $5.15 | 162,329 | $336.36 M |
| 09/26/2024 | $5.19 | $5.16 (-0.58%) | $5.20 | $5.14 | 194,700 | $334.42 M |
| 09/25/2024 | $5.13 | $5.16 (0.58%) | $5.17 | $5.13 | 238,410 | $334.42 M |
| 09/24/2024 | $5.08 | $5.11 (0.59%) | $5.12 | $5.06 | 364,700 | $331.18 M |
| 09/23/2024 | $5.06 | $5.06 (0%) | $5.09 | $5.04 | 238,021 | $327.94 M |
| 09/20/2024 | $5.06 | $5.06 (0%) | $5.07 | $5.03 | 161,600 | $327.94 M |
| 09/19/2024 | $5.07 | $5.06 (-0.2%) | $5.08 | $5.03 | 198,215 | $327.94 M |
| 09/18/2024 | $5.02 | $5.05 (0.6%) | $5.06 | $5.01 | 302,900 | $327.29 M |
| 09/17/2024 | $4.95 | $5.01 (1.21%) | $5.01 | $4.94 | 342,628 | $324.69 M |
| 09/16/2024 | $4.94 | $4.93 (-0.2%) | $4.95 | $4.91 | 498,325 | $319.51 M |
| 09/13/2024 | $4.94 | $4.93 (-0.2%) | $4.95 | $4.91 | 324,134 | $319.51 M |
| 09/12/2024 | $4.91 | $4.92 (0.2%) | $4.96 | $4.91 | 294,118 | $318.86 M |
| 09/11/2024 | $4.91 | $4.91 (0%) | $4.93 | $4.89 | 224,119 | $318.21 M |
| 09/10/2024 | $4.89 | $4.91 (0.41%) | $4.93 | $4.89 | 207,100 | $318.21 M |
| 09/09/2024 | $4.93 | $4.90 (-0.61%) | $4.93 | $4.89 | 427,100 | $317.57 M |
| 09/06/2024 | $4.93 | $4.91 (-0.41%) | $4.94 | $4.89 | 257,500 | $318.21 M |
| 09/05/2024 | $4.92 | $4.92 (0%) | $4.96 | $4.90 | 209,227 | $318.86 M |
| 09/04/2024 | $4.89 | $4.90 (0.2%) | $4.93 | $4.89 | 299,300 | $317.57 M |
| 09/03/2024 | $4.94 | $4.92 (-0.4%) | $4.95 | $4.89 | 115,400 | $318.86 M |
| 08/30/2024 | $4.94 | $4.96 (0.4%) | $4.97 | $4.94 | 143,700 | $321.45 M |
| 08/29/2024 | $4.97 | $4.94 (-0.6%) | $4.98 | $4.93 | 196,124 | $320.16 M |
| 08/28/2024 | $5.02 | $4.98 (-0.8%) | $5.05 | $4.97 | 125,000 | $322.75 M |
| 08/27/2024 | $5.05 | $5.04 (-0.2%) | $5.05 | $5.01 | 79,900 | $326.64 M |
| 08/26/2024 | $5.04 | $5.05 (0.2%) | $5.05 | $5.03 | 228,612 | $327.29 M |
| 08/23/2024 | $5.02 | $5.03 (0.2%) | $5.04 | $4.99 | 148,706 | $325.99 M |
| 08/22/2024 | $5.01 | $5.00 (-0.2%) | $5.01 | $4.96 | 151,500 | $324.05 M |
| 08/21/2024 | $5.06 | $5.02 (-0.79%) | $5.06 | $4.97 | 176,503 | $325.34 M |
| 08/20/2024 | $5.02 | $5.06 (0.8%) | $5.06 | $5.02 | 170,900 | $327.94 M |
| 08/19/2024 | $4.99 | $5.00 (0.2%) | $5.02 | $4.97 | 236,400 | $324.05 M |