5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
+1.54%
6 MONTH PERFORMANCE
-5.91%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+1.99%
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $4.62 | $4.62 (0%) | $4.67 | $4.55 | 491,116 | $296.05 M |
| 04/14/2025 | $4.52 | $4.57 (1.11%) | $4.65 | $4.51 | 357,880 | $296.18 M |
| 04/11/2025 | $4.46 | $4.47 (0.22%) | $4.60 | $4.46 | 263,200 | $289.70 M |
| 04/10/2025 | $4.47 | $4.46 (-0.22%) | $4.53 | $4.39 | 247,600 | $289.05 M |
| 04/09/2025 | $4.38 | $4.53 (3.42%) | $4.53 | $4.35 | 403,100 | $293.59 M |
| 04/08/2025 | $4.49 | $4.38 (-2.45%) | $4.59 | $4.37 | 311,027 | $283.86 M |
| 04/07/2025 | $4.40 | $4.36 (-0.91%) | $4.48 | $4.28 | 433,700 | $282.57 M |
| 04/04/2025 | $4.68 | $4.46 (-4.7%) | $4.70 | $4.41 | 532,700 | $289.05 M |
| 04/03/2025 | $4.69 | $4.70 (0.21%) | $4.72 | $4.68 | 210,410 | $304.60 M |
| 04/02/2025 | $4.76 | $4.74 (-0.42%) | $4.76 | $4.72 | 417,043 | $307.20 M |
| 04/01/2025 | $4.69 | $4.76 (1.49%) | $4.77 | $4.68 | 219,545 | $308.49 M |
| 03/31/2025 | $4.70 | $4.70 (0%) | $4.78 | $4.69 | 300,000 | $304.60 M |
| 03/28/2025 | $4.85 | $4.84 (-0.21%) | $4.86 | $4.82 | 185,525 | $313.68 M |
| 03/27/2025 | $4.84 | $4.86 (0.41%) | $4.87 | $4.83 | 287,628 | $314.97 M |
| 03/26/2025 | $4.87 | $4.84 (-0.62%) | $4.89 | $4.83 | 194,616 | $313.68 M |
| 03/25/2025 | $4.84 | $4.85 (0.21%) | $4.89 | $4.83 | 364,526 | $314.33 M |
| 03/24/2025 | $4.81 | $4.82 (0.21%) | $4.85 | $4.81 | 194,000 | $312.38 M |
| 03/21/2025 | $4.84 | $4.81 (-0.62%) | $4.84 | $4.80 | 226,425 | $311.73 M |
| 03/20/2025 | $4.86 | $4.85 (-0.21%) | $4.86 | $4.84 | 173,929 | $314.33 M |
| 03/19/2025 | $4.84 | $4.86 (0.41%) | $4.91 | $4.83 | 350,019 | $314.97 M |
| 03/18/2025 | $4.80 | $4.84 (0.83%) | $4.84 | $4.80 | 191,900 | $313.68 M |
| 03/17/2025 | $4.79 | $4.79 (0%) | $4.80 | $4.76 | 241,312 | $310.44 M |
| 03/14/2025 | $4.76 | $4.79 (0.63%) | $4.79 | $4.76 | 195,400 | $310.44 M |
| 03/13/2025 | $4.78 | $4.76 (-0.42%) | $4.79 | $4.76 | 210,400 | $308.49 M |
| 03/12/2025 | $4.78 | $4.78 (0%) | $4.78 | $4.75 | 182,400 | $309.79 M |
| 03/11/2025 | $4.74 | $4.76 (0.42%) | $4.78 | $4.73 | 209,419 | $308.49 M |
| 03/10/2025 | $4.77 | $4.74 (-0.63%) | $4.78 | $4.71 | 186,300 | $307.20 M |
| 03/07/2025 | $4.79 | $4.77 (-0.42%) | $4.79 | $4.76 | 234,247 | $309.14 M |
| 03/06/2025 | $4.77 | $4.80 (0.63%) | $4.81 | $4.77 | 305,041 | $311.08 M |
| 03/05/2025 | $4.78 | $4.77 (-0.21%) | $4.80 | $4.74 | 350,813 | $309.14 M |
| 03/04/2025 | $4.77 | $4.73 (-0.84%) | $4.78 | $4.73 | 186,017 | $306.55 M |
| 03/03/2025 | $4.81 | $4.78 (-0.62%) | $4.81 | $4.76 | 253,700 | $309.79 M |
| 02/28/2025 | $4.82 | $4.79 (-0.62%) | $4.84 | $4.75 | 304,511 | $310.44 M |
| 02/27/2025 | $4.85 | $4.81 (-0.82%) | $4.85 | $4.80 | 112,416 | $311.73 M |
| 02/26/2025 | $4.82 | $4.85 (0.62%) | $4.85 | $4.82 | 169,440 | $314.33 M |
| 02/25/2025 | $4.80 | $4.84 (0.83%) | $4.84 | $4.80 | 166,806 | $313.68 M |
| 02/24/2025 | $4.81 | $4.79 (-0.42%) | $4.83 | $4.78 | 218,700 | $310.44 M |
| 02/21/2025 | $4.80 | $4.83 (0.63%) | $4.83 | $4.78 | 119,800 | $313.03 M |
| 02/20/2025 | $4.78 | $4.79 (0.21%) | $4.81 | $4.78 | 153,700 | $310.44 M |
| 02/19/2025 | $4.79 | $4.80 (0.21%) | $4.82 | $4.77 | 231,917 | $311.08 M |
| 02/18/2025 | $4.75 | $4.78 (0.63%) | $4.79 | $4.75 | 214,019 | $309.79 M |
| 02/14/2025 | $4.75 | $4.75 (0%) | $4.77 | $4.72 | 324,620 | $307.84 M |
| 02/13/2025 | $4.73 | $4.74 (0.21%) | $4.75 | $4.70 | 242,300 | $307.20 M |
| 02/12/2025 | $4.71 | $4.71 (0%) | $4.73 | $4.68 | 362,304 | $305.25 M |
| 02/11/2025 | $4.72 | $4.72 (0%) | $4.72 | $4.69 | 236,831 | $305.90 M |
| 02/10/2025 | $4.76 | $4.73 (-0.63%) | $4.81 | $4.70 | 243,100 | $306.55 M |
| 02/07/2025 | $4.78 | $4.75 (-0.63%) | $4.79 | $4.72 | 142,900 | $307.84 M |
| 02/06/2025 | $4.79 | $4.79 (0%) | $4.81 | $4.75 | 219,144 | $310.44 M |
| 02/05/2025 | $4.74 | $4.79 (1.05%) | $4.80 | $4.73 | 234,045 | $310.44 M |
| 02/04/2025 | $4.70 | $4.71 (0.21%) | $4.74 | $4.70 | 212,500 | $305.25 M |
| 02/03/2025 | $4.77 | $4.70 (-1.47%) | $4.78 | $4.69 | 308,000 | $304.60 M |
| 01/31/2025 | $4.74 | $4.78 (0.84%) | $4.78 | $4.72 | 237,824 | $309.79 M |
| 01/30/2025 | $4.72 | $4.74 (0.42%) | $4.75 | $4.68 | 562,823 | $307.20 M |
| 01/29/2025 | $4.73 | $4.72 (-0.21%) | $4.76 | $4.70 | 208,600 | $305.90 M |
| 01/28/2025 | $4.74 | $4.71 (-0.63%) | $4.75 | $4.70 | 298,500 | $305.25 M |
| 01/27/2025 | $4.68 | $4.72 (0.85%) | $4.76 | $4.68 | 331,737 | $305.90 M |
| 01/24/2025 | $4.66 | $4.69 (0.64%) | $4.71 | $4.66 | 213,013 | $303.96 M |
| 01/23/2025 | $4.62 | $4.65 (0.65%) | $4.68 | $4.60 | 369,148 | $301.36 M |
| 01/22/2025 | $4.62 | $4.62 (0%) | $4.65 | $4.59 | 255,300 | $299.42 M |
| 01/21/2025 | $4.55 | $4.60 (1.1%) | $4.62 | $4.55 | 237,500 | $298.12 M |
| 01/17/2025 | $4.55 | $4.54 (-0.22%) | $4.56 | $4.52 | 471,921 | $294.23 M |
| 01/16/2025 | $4.55 | $4.55 (0%) | $4.56 | $4.52 | 230,800 | $294.88 M |
| 01/15/2025 | $4.59 | $4.55 (-0.87%) | $4.59 | $4.51 | 403,900 | $294.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
