ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (NY:EDD)

6.050 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 6.090 6.100 6.050 6.050 372,428 -0.05(-0.82%)
Feb 19, 2026 6.140 6.160 6.060 6.100 294,670 -0.03(-0.49%)
Feb 18, 2026 6.170 6.176 6.130 6.130 238,322 -0.03(-0.49%)
Feb 17, 2026 6.160 6.179 6.135 6.160 383,878 -0.01(-0.16%)
Feb 13, 2026 6.130 6.170 6.120 6.170 465,003 +0.06(+0.98%)
Feb 12, 2026 6.120 6.140 6.060 6.110 387,896 +0.01(+0.16%)
Feb 11, 2026 6.140 6.140 6.075 6.100 360,522 -0.03(-0.49%)
Feb 10, 2026 6.100 6.140 6.100 6.130 501,536 +0.05(+0.82%)
Feb 09, 2026 6.100 6.120 6.070 6.080 313,087 +0.00(+0.00%)
Feb 06, 2026 6.000 6.080 5.995 6.080 470,266 +0.08(+1.33%)
Feb 05, 2026 5.940 6.000 5.940 6.000 430,673 +0.06(+1.01%)
Feb 04, 2026 5.910 5.940 5.870 5.940 350,429 +0.03(+0.51%)
Feb 03, 2026 5.860 5.910 5.840 5.910 495,149 +0.07(+1.20%)
Feb 02, 2026 5.860 5.860 5.750 5.840 578,437 -0.01(-0.17%)
Jan 30, 2026 5.890 5.898 5.820 5.850 421,997 -0.04(-0.68%)
Jan 29, 2026 5.910 5.920 5.810 5.890 710,022 -0.04(-0.67%)
Jan 28, 2026 5.890 5.940 5.850 5.930 1,202,369 +0.06(+1.02%)
Jan 27, 2026 5.850 5.880 5.820 5.870 505,952 +0.02(+0.34%)
Jan 26, 2026 5.790 5.850 5.780 5.850 653,894 +0.04(+0.69%)
Jan 23, 2026 5.820 5.820 5.785 5.810 332,825 +0.01(+0.17%)
Jan 22, 2026 5.780 5.800 5.760 5.800 453,131 +0.03(+0.52%)
Jan 21, 2026 5.750 5.770 5.690 5.770 796,935 +0.03(+0.52%)
Jan 20, 2026 5.680 5.740 5.650 5.740 487,964 +0.03(+0.53%)
Jan 16, 2026 5.670 5.710 5.650 5.710 508,238 +0.02(+0.35%)
Jan 15, 2026 5.730 5.740 5.630 5.690 1,023,905 +0.00(+0.00%)
Jan 14, 2026 5.680 5.700 5.630 5.690 538,815 +0.00(+0.00%)
Jan 13, 2026 5.690 5.710 5.650 5.690 345,141 +0.01(+0.18%)
Jan 12, 2026 5.610 5.690 5.610 5.680 398,994 +0.01(+0.18%)
Jan 09, 2026 5.560 5.670 5.560 5.670 561,164 +0.11(+1.98%)
Jan 08, 2026 5.560 5.600 5.540 5.560 371,201 +0.00(+0.00%)
Jan 07, 2026 5.600 5.600 5.550 5.560 373,854 -0.02(-0.36%)
Jan 06, 2026 5.550 5.580 5.530 5.580 427,658 +0.04(+0.72%)
Jan 05, 2026 5.490 5.550 5.480 5.540 461,982 +0.01(+0.18%)
Jan 02, 2026 5.480 5.530 5.450 5.530 251,912 +0.10(+1.84%)
Dec 31, 2025 5.520 5.530 5.410 5.430 1,054,635 -0.10(-1.81%)
Dec 30, 2025 5.470 5.535 5.470 5.530 394,944 +0.04(+0.73%)
Dec 29, 2025 5.520 5.540 5.490 5.490 221,697 -0.06(-1.08%)
Dec 26, 2025 5.540 5.550 5.514 5.550 178,768 +0.02(+0.36%)
Dec 24, 2025 5.540 5.550 5.512 5.530 106,693 +0.02(+0.36%)
Dec 23, 2025 5.510 5.520 5.492 5.510 265,050 +0.00(+0.00%)
Dec 22, 2025 5.510 5.536 5.480 5.510 252,171 +0.02(+0.36%)
Dec 19, 2025 5.510 5.519 5.470 5.490 297,053 -0.03(-0.54%)
Dec 18, 2025 5.520 5.569 5.505 5.520 341,318 +0.00(+0.00%)
Dec 17, 2025 5.540 5.558 5.510 5.520 202,224 -0.02(-0.35%)
Dec 16, 2025 5.481 5.559 5.434 5.540 382,740 +0.07(+1.25%)
Dec 15, 2025 5.432 5.500 5.422 5.471 273,424 +0.08(+1.45%)
Dec 12, 2025 5.413 5.417 5.373 5.393 237,199 -0.02(-0.36%)
Dec 11, 2025 5.383 5.417 5.354 5.413 321,229 +0.02(+0.36%)
Dec 10, 2025 5.461 5.461 5.373 5.393 389,749 -0.05(-0.90%)
Dec 09, 2025 5.461 5.461 5.417 5.442 278,361 -0.02(-0.36%)
Dec 08, 2025 5.540 5.540 5.403 5.461 430,738 -0.10(-1.76%)
Dec 05, 2025 5.510 5.559 5.491 5.559 359,270 +0.08(+1.43%)
Dec 04, 2025 5.481 5.507 5.471 5.481 218,730 +0.01(+0.18%)
Dec 03, 2025 5.422 5.471 5.422 5.471 242,081 +0.07(+1.27%)
Dec 02, 2025 5.432 5.461 5.403 5.403 404,252 -0.01(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.