-
5 DAY PERFORMANCE
+1.57% -
1 MONTH PERFORMANCE
+5.06% -
3 MONTH PERFORMANCE
+13.82% -
6 MONTH PERFORMANCE
+9.26% -
YEAR-TO-DATE PERFORMANCE
+11.37% -
1 YEAR PERFORMANCE
+21.83%
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $4.97 | $4.98 (0.2%) | $5.00 | $4.97 | 73,100 | $322.75 M |
| 08/15/2024 | $4.98 | $4.97 (-0.2%) | $5.00 | $4.97 | 94,741 | $322.10 M |
| 08/14/2024 | $4.93 | $4.96 (0.61%) | $4.98 | $4.93 | 185,110 | $321.45 M |
| 08/13/2024 | $4.96 | $4.92 (-0.81%) | $4.96 | $4.91 | 186,000 | $318.86 M |
| 08/12/2024 | $4.94 | $4.93 (-0.2%) | $5.00 | $4.92 | 246,213 | $319.51 M |
| 08/09/2024 | $4.91 | $4.94 (0.61%) | $4.96 | $4.88 | 453,000 | $320.16 M |
| 08/08/2024 | $4.88 | $4.89 (0.2%) | $4.93 | $4.85 | 369,800 | $316.92 M |
| 08/07/2024 | $4.81 | $4.86 (1.04%) | $4.88 | $4.80 | 364,200 | $314.97 M |
| 08/06/2024 | $4.71 | $4.76 (1.06%) | $4.80 | $4.71 | 204,300 | $308.49 M |
| 08/05/2024 | $4.73 | $4.68 (-1.06%) | $4.77 | $4.68 | 265,708 | $303.31 M |
| 08/02/2024 | $4.79 | $4.79 (0%) | $4.84 | $4.75 | 277,900 | $310.44 M |
| 08/01/2024 | $4.82 | $4.80 (-0.41%) | $4.86 | $4.80 | 260,202 | $311.08 M |
| 07/31/2024 | $4.76 | $4.82 (1.26%) | $4.82 | $4.76 | 203,200 | $312.38 M |
| 07/30/2024 | $4.72 | $4.76 (0.85%) | $4.77 | $4.72 | 123,600 | $308.49 M |
| 07/29/2024 | $4.76 | $4.73 (-0.63%) | $4.77 | $4.67 | 228,328 | $306.55 M |
| 07/26/2024 | $4.72 | $4.77 (1.06%) | $4.77 | $4.72 | 171,400 | $309.14 M |
| 07/25/2024 | $4.75 | $4.69 (-1.26%) | $4.75 | $4.69 | 339,100 | $303.96 M |
| 07/24/2024 | $4.77 | $4.73 (-0.84%) | $4.78 | $4.71 | 289,100 | $306.55 M |
| 07/23/2024 | $4.81 | $4.77 (-0.83%) | $4.81 | $4.76 | 266,500 | $309.14 M |
| 07/22/2024 | $4.83 | $4.81 (-0.41%) | $4.83 | $4.74 | 241,725 | $311.73 M |
| 07/19/2024 | $4.89 | $4.82 (-1.43%) | $4.89 | $4.75 | 2.53 M | $312.38 M |
| 07/18/2024 | $4.89 | $4.87 (-0.41%) | $4.95 | $4.85 | 393,838 | $315.62 M |
| 07/17/2024 | $4.89 | $4.89 (0%) | $4.94 | $4.84 | 411,172 | $316.92 M |
| 07/16/2024 | $4.91 | $4.89 (-0.41%) | $4.96 | $4.86 | 439,953 | $316.92 M |
| 07/15/2024 | $4.88 | $4.88 (0%) | $4.91 | $4.85 | 561,930 | $316.27 M |
| 07/12/2024 | $4.84 | $4.84 (0%) | $4.86 | $4.78 | 301,474 | $313.68 M |
| 07/11/2024 | $4.84 | $4.83 (-0.21%) | $4.84 | $4.79 | 275,218 | $313.03 M |
| 07/10/2024 | $4.79 | $4.81 (0.42%) | $4.82 | $4.78 | 298,028 | $311.73 M |
| 07/09/2024 | $4.71 | $4.78 (1.49%) | $4.78 | $4.71 | 146,634 | $309.79 M |
| 07/08/2024 | $4.73 | $4.71 (-0.42%) | $4.76 | $4.70 | 131,214 | $305.25 M |
| 07/05/2024 | $4.70 | $4.73 (0.64%) | $4.74 | $4.70 | 208,116 | $308.67 M |
| 07/03/2024 | $4.63 | $4.70 (1.51%) | $4.70 | $4.63 | 109,998 | $306.71 M |
| 07/02/2024 | $4.55 | $4.62 (1.54%) | $4.62 | $4.55 | 165,626 | $301.49 M |
| 07/01/2024 | $4.57 | $4.59 (0.44%) | $4.64 | $4.57 | 256,132 | $299.54 M |