Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.44 -49.62 (-3.71%)
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (EDD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.5200 | 4.5200 | 4.4850 | 4.4900 | 4.4900 | 114,624 |
| 29 Apr 2024 | 4.5500 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 512,600 |
| 26 Apr 2024 | 4.5300 | 4.5400 | 4.5000 | 4.5300 | 4.5300 | 163,100 |
| 25 Apr 2024 | 4.4900 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 154,200 |
| 24 Apr 2024 | 4.5300 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 221,000 |
| 23 Apr 2024 | 4.5200 | 4.5500 | 4.5000 | 4.5300 | 4.5300 | 304,200 |
| 22 Apr 2024 | 4.4800 | 4.5200 | 4.4200 | 4.5100 | 4.5100 | 176,400 |
| 19 Apr 2024 | 4.4400 | 4.4900 | 4.4400 | 4.4700 | 4.4700 | 190,100 |
| 18 Apr 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 175,900 |
| 17 Apr 2024 | 4.5000 | 4.5300 | 4.4700 | 4.4900 | 4.4900 | 151,900 |
| 16 Apr 2024 | 4.5000 | 4.5200 | 4.4700 | 4.4900 | 4.4900 | 256,900 |
| 15 Apr 2024 | 4.5900 | 4.6000 | 4.5000 | 4.5300 | 4.5300 | 405,500 |
| 12 Apr 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5500 | 4.5500 | 254,300 |
| 11 Apr 2024 | 4.6000 | 4.6300 | 4.5700 | 4.6000 | 4.6000 | 292,300 |
| 10 Apr 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6000 | 4.6000 | 312,500 |
| 09 Apr 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 287,900 |
| 08 Apr 2024 | 4.6600 | 4.7400 | 4.6600 | 4.7000 | 4.7000 | 188,900 |
| 05 Apr 2024 | 4.6900 | 4.7600 | 4.6600 | 4.6800 | 4.6800 | 135,300 |
| 04 Apr 2024 | 4.6900 | 4.7200 | 4.6800 | 4.6800 | 4.6800 | 118,100 |
| 03 Apr 2024 | 4.6800 | 4.7000 | 4.6600 | 4.6800 | 4.6800 | 283,300 |
| 02 Apr 2024 | 4.6900 | 4.7000 | 4.6600 | 4.6800 | 4.6800 | 146,800 |
| 01 Apr 2024 | 4.7300 | 4.7400 | 4.6800 | 4.6900 | 4.6900 | 156,400 |
| 28 Mar 2024 | 4.7300 | 4.7700 | 4.7200 | 4.7500 | 4.7500 | 304,200 |
| 27 Mar 2024 | 4.7700 | 4.7700 | 4.7200 | 4.7500 | 4.7500 | 137,200 |
| 27 Mar 2024 | 0.09 Dividend | |||||
| 26 Mar 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8300 | 4.7400 | 139,800 |
| 25 Mar 2024 | 4.8200 | 4.8200 | 4.7800 | 4.7900 | 4.7007 | 94,800 |
| 22 Mar 2024 | 4.8200 | 4.8300 | 4.7900 | 4.8100 | 4.7204 | 190,900 |
| 21 Mar 2024 | 4.7900 | 4.8200 | 4.7900 | 4.8100 | 4.7204 | 110,100 |
| 20 Mar 2024 | 4.7800 | 4.7800 | 4.7500 | 4.7800 | 4.6909 | 138,600 |
| 19 Mar 2024 | 4.7500 | 4.7800 | 4.7400 | 4.7700 | 4.6811 | 148,200 |
| 18 Mar 2024 | 4.7700 | 4.7800 | 4.7500 | 4.7600 | 4.6713 | 140,400 |
| 15 Mar 2024 | 4.7500 | 4.7700 | 4.7400 | 4.7400 | 4.6517 | 124,100 |
| 14 Mar 2024 | 4.7800 | 4.7800 | 4.7300 | 4.7400 | 4.6517 | 175,700 |
| 13 Mar 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7600 | 4.6713 | 376,700 |
| 12 Mar 2024 | 4.7500 | 4.7500 | 4.7100 | 4.7300 | 4.6419 | 403,100 |
| 11 Mar 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7400 | 4.6517 | 294,600 |
| 08 Mar 2024 | 4.7200 | 4.7400 | 4.6900 | 4.7200 | 4.6320 | 191,500 |
| 07 Mar 2024 | 4.6800 | 4.7100 | 4.6800 | 4.7000 | 4.6124 | 231,600 |
| 06 Mar 2024 | 4.7000 | 4.7100 | 4.6800 | 4.6800 | 4.5928 | 283,900 |
| 05 Mar 2024 | 4.6900 | 4.7000 | 4.6800 | 4.7000 | 4.6124 | 158,400 |
| 04 Mar 2024 | 4.6600 | 4.6900 | 4.6600 | 4.6900 | 4.6026 | 292,000 |
| 01 Mar 2024 | 4.6700 | 4.6900 | 4.6300 | 4.6900 | 4.6026 | 316,400 |
| 29 Feb 2024 | 4.6600 | 4.6900 | 4.6500 | 4.6800 | 4.5928 | 364,300 |
| 28 Feb 2024 | 4.6400 | 4.6900 | 4.6300 | 4.6700 | 4.5830 | 322,000 |
| 27 Feb 2024 | 4.6700 | 4.6800 | 4.6300 | 4.6500 | 4.5634 | 286,800 |
| 26 Feb 2024 | 4.7000 | 4.7200 | 4.6700 | 4.6800 | 4.5928 | 200,400 |
| 23 Feb 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7100 | 4.6222 | 187,100 |
| 22 Feb 2024 | 4.7800 | 4.7800 | 4.7100 | 4.7200 | 4.6320 | 200,400 |
| 21 Feb 2024 | 4.7100 | 4.7600 | 4.6700 | 4.7400 | 4.6517 | 195,300 |
| 20 Feb 2024 | 4.7300 | 4.7400 | 4.6700 | 4.7000 | 4.6124 | 238,400 |
| 16 Feb 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7200 | 4.6320 | 212,700 |
| 15 Feb 2024 | 4.7400 | 4.7500 | 4.7300 | 4.7500 | 4.6615 | 166,600 |
| 14 Feb 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7300 | 4.6419 | 110,500 |
| 13 Feb 2024 | 4.7100 | 4.7200 | 4.6700 | 4.7000 | 4.6124 | 163,200 |
| 12 Feb 2024 | 4.7600 | 4.7700 | 4.7300 | 4.7400 | 4.6517 | 124,000 |
| 09 Feb 2024 | 4.7600 | 4.7600 | 4.7300 | 4.7500 | 4.6615 | 301,500 |
| 08 Feb 2024 | 4.7000 | 4.7600 | 4.6800 | 4.7600 | 4.6713 | 383,100 |
| 07 Feb 2024 | 4.6500 | 4.6900 | 4.6400 | 4.6900 | 4.6026 | 241,600 |
| 06 Feb 2024 | 4.5800 | 4.6500 | 4.5600 | 4.6400 | 4.5535 | 216,800 |
| 05 Feb 2024 | 4.5600 | 4.5800 | 4.5300 | 4.5800 | 4.4947 | 280,100 |
| 02 Feb 2024 | 4.6300 | 4.6300 | 4.5800 | 4.5900 | 4.5045 | 323,000 |
| 01 Feb 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6400 | 4.5535 | 553,800 |
| 31 Jan 2024 | 4.6000 | 4.6400 | 4.5800 | 4.6000 | 4.5143 | 190,900 |
| 30 Jan 2024 | 4.6100 | 4.6300 | 4.5800 | 4.5900 | 4.5045 | 447,500 |
| 29 Jan 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6200 | 4.5339 | 369,200 |
| 26 Jan 2024 | 4.6300 | 4.6500 | 4.6000 | 4.6200 | 4.5339 | 280,900 |
| 25 Jan 2024 | 4.6500 | 4.6700 | 4.6200 | 4.6300 | 4.5437 | 363,300 |
| 24 Jan 2024 | 4.6600 | 4.6800 | 4.6100 | 4.6500 | 4.5634 | 386,500 |
| 23 Jan 2024 | 4.6900 | 4.6900 | 4.6200 | 4.6600 | 4.5732 | 229,900 |
| 22 Jan 2024 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | 4.6124 | 160,700 |
| 19 Jan 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6600 | 4.5732 | 152,100 |
| 18 Jan 2024 | 4.6900 | 4.7000 | 4.6600 | 4.6900 | 4.6026 | 252,900 |
| 17 Jan 2024 | 4.6800 | 4.7200 | 4.6400 | 4.6700 | 4.5830 | 282,100 |
| 16 Jan 2024 | 4.7100 | 4.7300 | 4.6600 | 4.7100 | 4.6222 | 338,100 |
| 12 Jan 2024 | 4.6900 | 4.7600 | 4.6700 | 4.7100 | 4.6222 | 208,600 |
| 11 Jan 2024 | 4.6800 | 4.6900 | 4.6700 | 4.6900 | 4.6026 | 132,600 |
| 10 Jan 2024 | 4.6500 | 4.6800 | 4.6500 | 4.6800 | 4.5928 | 114,000 |
| 09 Jan 2024 | 4.6600 | 4.6800 | 4.6300 | 4.6300 | 4.5437 | 113,200 |
| 08 Jan 2024 | 4.6500 | 4.7100 | 4.6500 | 4.6800 | 4.5928 | 153,500 |
| 05 Jan 2024 | 4.6800 | 4.7100 | 4.6600 | 4.6600 | 4.5732 | 108,800 |
| 04 Jan 2024 | 4.6500 | 4.6800 | 4.6400 | 4.6700 | 4.5830 | 243,000 |
| 03 Jan 2024 | 4.6600 | 4.6600 | 4.5900 | 4.6600 | 4.5732 | 248,500 |
| 02 Jan 2024 | 4.6500 | 4.6600 | 4.6400 | 4.6600 | 4.5732 | 170,600 |
| 29 Dec 2023 | 4.6600 | 4.6800 | 4.6500 | 4.6600 | 4.5732 | 344,900 |
| 28 Dec 2023 | 4.6900 | 4.7100 | 4.6500 | 4.6600 | 4.5732 | 215,200 |
| 27 Dec 2023 | 4.7700 | 4.7700 | 4.6400 | 4.7000 | 4.6124 | 1,049,500 |
| 26 Dec 2023 | 4.7100 | 4.7700 | 4.6900 | 4.7500 | 4.6615 | 307,400 |
| 22 Dec 2023 | 4.7100 | 4.7300 | 4.6700 | 4.7000 | 4.6124 | 236,300 |
| 21 Dec 2023 | 4.7200 | 4.7300 | 4.6900 | 4.7200 | 4.6320 | 298,400 |
| 20 Dec 2023 | 4.7400 | 4.7400 | 4.6800 | 4.7000 | 4.6124 | 691,200 |
| 19 Dec 2023 | 4.7600 | 4.7600 | 4.7200 | 4.7300 | 4.6419 | 131,300 |
| 18 Dec 2023 | 4.7500 | 4.7500 | 4.7000 | 4.7300 | 4.6419 | 182,200 |
| 15 Dec 2023 | 4.7800 | 4.7800 | 4.7300 | 4.7300 | 4.6419 | 61,600 |
| 14 Dec 2023 | 4.6900 | 4.7900 | 4.6900 | 4.7700 | 4.6811 | 198,300 |
| 14 Dec 2023 | 0.09 Dividend | |||||
| 13 Dec 2023 | 4.7400 | 4.7600 | 4.6900 | 4.7500 | 4.5732 | 264,700 |
| 12 Dec 2023 | 4.7500 | 4.7900 | 4.6700 | 4.7200 | 4.5443 | 290,300 |
| 11 Dec 2023 | 4.7600 | 4.7700 | 4.7100 | 4.7400 | 4.5635 | 127,600 |
| 08 Dec 2023 | 4.7200 | 4.7600 | 4.7200 | 4.7600 | 4.5828 | 124,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.