5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
-9.49%
6 MONTH PERFORMANCE
-7.44%
YEAR-TO-DATE PERFORMANCE
-1.32%
1 YEAR PERFORMANCE
-4.88%
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.44 | $4.49 (1.13%) | $4.49 | $4.43 | 159,273 | $290.99 M |
| 01/13/2025 | $4.41 | $4.42 (0.23%) | $4.43 | $4.38 | 160,602 | $286.46 M |
| 01/10/2025 | $4.43 | $4.43 (0%) | $4.52 | $4.40 | 172,600 | $287.11 M |
| 01/08/2025 | $4.48 | $4.47 (-0.22%) | $4.48 | $4.44 | 135,500 | $289.70 M |
| 01/07/2025 | $4.50 | $4.47 (-0.67%) | $4.50 | $4.44 | 185,226 | $289.70 M |
| 01/06/2025 | $4.50 | $4.51 (0.22%) | $4.55 | $4.49 | 143,844 | $292.29 M |
| 01/03/2025 | $4.51 | $4.48 (-0.67%) | $4.51 | $4.48 | 55,705 | $290.35 M |
| 01/02/2025 | $4.53 | $4.50 (-0.66%) | $4.53 | $4.47 | 132,900 | $291.64 M |
| 12/31/2024 | $4.45 | $4.54 (2.02%) | $4.54 | $4.36 | 953,109 | $294.23 M |
| 12/30/2024 | $4.40 | $4.42 (0.45%) | $4.43 | $4.39 | 185,000 | $286.46 M |
| 12/27/2024 | $4.45 | $4.39 (-1.35%) | $4.48 | $4.35 | 233,333 | $284.51 M |
| 12/26/2024 | $4.42 | $4.44 (0.45%) | $4.47 | $4.41 | 202,500 | $287.75 M |
| 12/24/2024 | $4.38 | $4.41 (0.68%) | $4.43 | $4.37 | 146,900 | $285.81 M |
| 12/23/2024 | $4.41 | $4.40 (-0.23%) | $4.42 | $4.36 | 395,118 | $285.16 M |
| 12/20/2024 | $4.37 | $4.41 (0.92%) | $4.43 | $4.35 | 329,712 | $285.81 M |
| 12/19/2024 | $4.38 | $4.35 (-0.68%) | $4.41 | $4.34 | 369,503 | $281.92 M |
| 12/18/2024 | $4.43 | $4.38 (-1.13%) | $4.47 | $4.38 | 919,545 | $283.86 M |
| 12/17/2024 | $4.44 | $4.44 (0%) | $4.47 | $4.43 | 402,700 | $287.75 M |
| 12/16/2024 | $4.53 | $4.46 (-1.55%) | $4.53 | $4.45 | 305,124 | $289.05 M |
| 12/13/2024 | $4.56 | $4.53 (-0.66%) | $4.56 | $4.51 | 174,274 | $293.59 M |
| 12/12/2024 | $4.71 | $4.70 (-0.21%) | $4.73 | $4.67 | 363,700 | $304.60 M |
| 12/11/2024 | $4.72 | $4.71 (-0.21%) | $4.74 | $4.70 | 177,405 | $305.25 M |
| 12/10/2024 | $4.73 | $4.70 (-0.63%) | $4.75 | $4.70 | 277,600 | $304.60 M |
| 12/09/2024 | $4.74 | $4.71 (-0.63%) | $4.76 | $4.71 | 134,723 | $305.25 M |
| 12/06/2024 | $4.73 | $4.73 (0%) | $4.73 | $4.69 | 99,627 | $306.55 M |
| 12/05/2024 | $4.72 | $4.71 (-0.21%) | $4.74 | $4.70 | 239,727 | $305.25 M |
| 12/04/2024 | $4.68 | $4.72 (0.85%) | $4.75 | $4.66 | 225,845 | $305.90 M |
| 12/03/2024 | $4.67 | $4.68 (0.21%) | $4.70 | $4.62 | 258,710 | $303.31 M |
| 12/02/2024 | $4.65 | $4.65 (0%) | $4.67 | $4.61 | 215,746 | $301.36 M |
| 11/29/2024 | $4.64 | $4.66 (0.43%) | $4.68 | $4.63 | 110,840 | $302.01 M |
| 11/27/2024 | $4.63 | $4.64 (0.22%) | $4.64 | $4.63 | 152,340 | $300.72 M |
| 11/26/2024 | $4.67 | $4.63 (-0.86%) | $4.68 | $4.60 | 230,325 | $300.07 M |
| 11/25/2024 | $4.64 | $4.68 (0.86%) | $4.68 | $4.63 | 182,000 | $303.31 M |
| 11/22/2024 | $4.61 | $4.61 (0%) | $4.64 | $4.61 | 150,000 | $298.77 M |
| 11/21/2024 | $4.65 | $4.61 (-0.86%) | $4.65 | $4.61 | 182,600 | $298.77 M |
| 11/20/2024 | $4.63 | $4.65 (0.43%) | $4.66 | $4.63 | 176,400 | $301.36 M |
| 11/19/2024 | $4.67 | $4.64 (-0.64%) | $4.67 | $4.63 | 190,100 | $300.72 M |
| 11/18/2024 | $4.66 | $4.70 (0.86%) | $4.70 | $4.66 | 119,200 | $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 |