Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stockのデータ

Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stockの基本情報

名前 Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock
ティッカー EDD
国 United States
上場年 2007.0
セクター nan

Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.28 6.18 6.28 6.22 168000.0 6.22
2021-02-12 6.28 6.22 6.23 6.26 101700.0 6.26
2021-02-11 6.28 6.22 6.27 6.24 130100.0 6.24
2021-02-10 6.28 6.21 6.27 6.21 236900.0 6.21
2021-02-09 6.23 6.17 6.17 6.21 146700.0 6.21
2021-02-08 6.2 6.15 6.18 6.18 187200.0 6.18
2021-02-05 6.18 6.14 6.15 6.16 125200.0 6.16
2021-02-04 6.18 6.1 6.17 6.13 590400.0 6.13
2021-02-03 6.21 6.15 6.19 6.15 198100.0 6.15
2021-02-02 6.2 6.14 6.16 6.17 341100.0 6.17
2021-02-01 6.19 6.12 6.13 6.16 131900.0 6.16
2021-01-29 6.17 6.1 6.1 6.11 140500.0 6.11
2021-01-28 6.15 6.1 6.12 6.12 270000.0 6.12
2021-01-27 6.15 6.1 6.11 6.13 474800.0 6.13
2021-01-26 6.17 6.13 6.13 6.14 222300.0 6.14
2021-01-25 6.19 6.11 6.17 6.13 157900.0 6.13
2021-01-22 6.23 6.17 6.21 6.17 753200.0 6.17
2021-01-21 6.29 6.23 6.27 6.25 144400.0 6.25
2021-01-20 6.27 6.22 6.25 6.24 193600.0 6.24
2021-01-19 6.28 6.23 6.24 6.25 146600.0 6.25
2021-01-15 6.29 6.2 6.28 6.21 279400.0 6.21
2021-01-14 6.26 6.19 6.2 6.26 125500.0 6.26
2021-01-13 6.24 6.17 6.22 6.19 235000.0 6.19
2021-01-12 6.22 6.11 6.15 6.22 268500.0 6.22
2021-01-11 6.2 6.12 6.19 6.17 244100.0 6.17
2021-01-08 6.27 6.19 6.23 6.2 174100.0 6.2
2021-01-07 6.29 6.2 6.28 6.22 332500.0 6.22
2021-01-06 6.3 6.25 6.26 6.28 164400.0 6.28
2021-01-05 6.29 6.23 6.27 6.29 143800.0 6.29
2021-01-04 6.35 6.22 6.32 6.28 494400.0 6.28
2020-12-31 6.32 6.26 6.27 6.29 170800.0 6.29
2020-12-30 6.31 6.25 6.25 6.29 363900.0 6.29
2020-12-29 6.3 6.26 6.28 6.28 132400.0 6.28
2020-12-28 6.28 6.23 6.26 6.25 134300.0 6.25
2020-12-24 6.26 6.21 6.25 6.22 83900.0 6.22
2020-12-23 6.29 6.21 6.28 6.22 195600.0 6.22
2020-12-22 6.3 6.25 6.28 6.26 116900.0 6.26
2020-12-21 6.32 6.23 6.32 6.3 405400.0 6.3
2020-12-18 6.39 6.31 6.39 6.34 368200.0 6.34
2020-12-17 6.38 6.31 6.32 6.36 401700.0 6.36
2020-12-16 6.43 6.39 6.4 6.41 385400.0 6.3
2020-12-15 6.4 6.34 6.36 6.4 202400.0 6.3
2020-12-14 6.39 6.35 6.38 6.37 105000.0 6.27
2020-12-11 6.39 6.31 6.34 6.36 338300.0 6.26
2020-12-10 6.36 6.28 6.28 6.34 259400.0 6.24
2020-12-09 6.35 6.26 6.3 6.27 263400.0 6.17
2020-12-08 6.32 6.28 6.29 6.3 239800.0 6.2
2020-12-07 6.31 6.28 6.3 6.29 131300.0 6.19
2020-12-04 6.32 6.26 6.27 6.29 140400.0 6.19
2020-12-03 6.28 6.23 6.24 6.26 502700.0 6.16
2020-12-02 6.25 6.17 6.2 6.21 504700.0 6.11
2020-12-01 6.22 6.16 6.17 6.2 371700.0 6.1
2020-11-30 6.15 6.08 6.08 6.15 289800.0 6.05
2020-11-27 6.14 6.08 6.09 6.09 218200.0 5.99
2020-11-25 6.12 6.06 6.09 6.09 152200.0 5.99
2020-11-24 6.1 6.06 6.1 6.09 332100.0 5.99
2020-11-23 6.1 6.05 6.1 6.08 109900.0 5.98
2020-11-20 6.11 6.04 6.09 6.06 183700.0 5.96
2020-11-19 6.09 6.01 6.06 6.08 239100.0 5.98
2020-11-18 6.08 6.0 6.0 6.06 235000.0 5.96
2020-11-17 6.01 5.95 6.0 6.0 338200.0 5.9
2020-11-16 6.05 5.91 5.92 6.0 398300.0 5.9
2020-11-13 5.95 5.89 5.91 5.94 156400.0 5.84
2020-11-12 5.91 5.87 5.88 5.91 191400.0 5.81
2020-11-11 5.92 5.86 5.9 5.88 152600.0 5.78
2020-11-10 5.93 5.87 5.89 5.9 215000.0 5.8
2020-11-09 6.5 5.85 5.87 5.87 816500.0 5.77
2020-11-06 5.82 5.71 5.74 5.8 100800.0 5.7
2020-11-05 5.75 5.64 5.68 5.73 373000.0 5.64
2020-11-04 5.67 5.62 5.63 5.65 105200.0 5.56
2020-11-03 5.65 5.56 5.6 5.62 145100.0 5.53
2020-11-02 5.63 5.57 5.61 5.59 116000.0 5.5
2020-10-30 5.61 5.55 5.56 5.59 173800.0 5.5
2020-10-29 5.63 5.58 5.59 5.59 207000.0 5.5
2020-10-28 5.61 5.55 5.61 5.56 285700.0 5.47
2020-10-27 5.69 5.63 5.66 5.63 140400.0 5.54
2020-10-26 5.76 5.64 5.7 5.67 151700.0 5.58
2020-10-23 5.74 5.7 5.73 5.7 142900.0 5.61
2020-10-22 5.75 5.7 5.74 5.71 111200.0 5.62
2020-10-21 5.74 5.69 5.69 5.73 145400.0 5.64
2020-10-20 5.72 5.67 5.68 5.71 243800.0 5.62
2020-10-19 5.68 5.64 5.67 5.66 205300.0 5.57
2020-10-16 5.67 5.62 5.64 5.66 202700.0 5.57
2020-10-15 5.7 5.64 5.7 5.65 231100.0 5.56
2020-10-14 5.7 5.66 5.67 5.68 123000.0 5.59
2020-10-13 5.73 5.64 5.69 5.66 92000.0 5.57
2020-10-12 5.68 5.65 5.67 5.68 97500.0 5.59
2020-10-09 5.67 5.63 5.63 5.63 108600.0 5.54
2020-10-08 5.68 5.62 5.68 5.64 224000.0 5.55
2020-10-07 5.68 5.6 5.64 5.68 252300.0 5.59
2020-10-06 5.66 5.6 5.6 5.63 132500.0 5.54
2020-10-05 5.59 5.55 5.55 5.59 187200.0 5.5
2020-10-02 5.59 5.55 5.58 5.57 63200.0 5.48
2020-10-01 5.6 5.56 5.56 5.59 135900.0 5.5
2020-09-30 5.57 5.52 5.52 5.56 111400.0 5.47
2020-09-29 5.58 5.51 5.58 5.51 229800.0 5.42
2020-09-28 5.68 5.63 5.64 5.67 153100.0 5.47
2020-09-25 5.65 5.61 5.65 5.64 121400.0 5.44
2020-09-24 5.65 5.6 5.6 5.65 214100.0 5.45
2020-09-23 5.7 5.61 5.7 5.64 249100.0 5.44
2020-09-22 5.83 5.72 5.81 5.75 230800.0 5.55
2020-09-21 5.86 5.78 5.86 5.8 126000.0 5.59
2020-09-18 5.91 5.86 5.89 5.88 125100.0 5.67
2020-09-17 5.89 5.83 5.87 5.87 111600.0 5.66
2020-09-16 5.9 5.87 5.89 5.88 198900.0 5.67
2020-09-15 5.91 5.87 5.87 5.9 178200.0 5.69
2020-09-14 5.89 5.85 5.87 5.87 107600.0 5.66
2020-09-11 5.87 5.83 5.85 5.86 44400.0 5.65
2020-09-10 5.89 5.83 5.88 5.83 203900.0 5.62
2020-09-09 5.88 5.8 5.81 5.88 124500.0 5.67
2020-09-08 5.8 5.75 5.79 5.8 90000.0 5.59
2020-09-04 5.82 5.76 5.82 5.81 130700.0 5.6
2020-09-03 5.83 5.79 5.81 5.83 111200.0 5.62
2020-09-02 5.89 5.8 5.89 5.82 356300.0 5.61
2020-09-01 5.89 5.83 5.84 5.87 178900.0 5.66
2020-08-31 5.84 5.79 5.82 5.8 234600.0 5.59
2020-08-28 5.83 5.76 5.76 5.83 178000.0 5.62
2020-08-27 5.82 5.7 5.8 5.72 607800.0 5.52
2020-08-26 5.8 5.75 5.77 5.78 405200.0 5.58
2020-08-25 5.8 5.75 5.8 5.76 89700.0 5.56
2020-08-24 5.8 5.75 5.78 5.8 207600.0 5.59
2020-08-21 5.79 5.7 5.79 5.75 225200.0 5.55
2020-08-20 5.8 5.75 5.8 5.8 161200.0 5.59
2020-08-19 5.83 5.78 5.79 5.8 183700.0 5.59
2020-08-18 5.79 5.76 5.77 5.78 121100.0 5.58
2020-08-17 5.81 5.77 5.78 5.77 94400.0 5.57
2020-08-14 5.83 5.78 5.78 5.78 105400.0 5.58
2020-08-13 5.83 5.78 5.83 5.79 204600.0 5.58
2020-08-12 5.82 5.79 5.79 5.82 68800.0 5.61
2020-08-11 5.83 5.78 5.83 5.78 248000.0 5.58
2020-08-10 5.82 5.78 5.8 5.81 70400.0 5.6
2020-08-07 5.84 5.78 5.82 5.78 307900.0 5.58
2020-08-06 5.88 5.82 5.86 5.82 78000.0 5.61
2020-08-05 5.89 5.8 5.84 5.87 136300.0 5.66
2020-08-04 5.85 5.78 5.81 5.84 191400.0 5.63
2020-08-03 5.84 5.78 5.84 5.8 182700.0 5.59
2020-07-31 5.89 5.8 5.88 5.84 214000.0 5.63
2020-07-30 5.88 5.79 5.85 5.86 203200.0 5.65
2020-07-29 5.89 5.82 5.84 5.89 165000.0 5.68
2020-07-28 5.83 5.78 5.78 5.81 214400.0 5.6
2020-07-27 5.83 5.77 5.77 5.79 219300.0 5.58
2020-07-24 5.78 5.72 5.78 5.76 220700.0 5.56
2020-07-23 5.81 5.76 5.79 5.77 120000.0 5.57
2020-07-22 5.85 5.76 5.79 5.78 82100.0 5.58
2020-07-21 5.8 5.73 5.76 5.78 153900.0 5.58
2020-07-20 5.8 5.72 5.73 5.72 681400.0 5.52
2020-07-17 5.81 5.74 5.76 5.76 231200.0 5.56
2020-07-16 5.81 5.73 5.8 5.76 209500.0 5.56
2020-07-15 5.88 5.77 5.87 5.8 248700.0 5.59
2020-07-14 5.76 5.69 5.73 5.76 77400.0 5.56
2020-07-13 5.79 5.73 5.74 5.74 214700.0 5.54
2020-07-10 5.73 5.62 5.63 5.7 66100.0 5.5
2020-07-09 5.72 5.65 5.68 5.65 139900.0 5.45
2020-07-08 5.72 5.68 5.71 5.7 91400.0 5.5
2020-07-07 5.73 5.69 5.7 5.7 133000.0 5.5
2020-07-06 5.76 5.7 5.75 5.73 171700.0 5.53
2020-07-02 5.73 5.68 5.71 5.71 146000.0 5.51
2020-07-01 5.74 5.63 5.64 5.67 207000.0 5.47
2020-06-30 5.65 5.58 5.62 5.65 106500.0 5.45
2020-06-29 5.63 5.55 5.59 5.63 209700.0 5.43
2020-06-26 5.7 5.62 5.7 5.68 261300.0 5.38
2020-06-25 5.74 5.7 5.72 5.7 173600.0 5.4
2020-06-24 5.77 5.73 5.77 5.75 263000.0 5.45
2020-06-23 5.79 5.7 5.72 5.78 193400.0 5.48
2020-06-22 5.73 5.65 5.65 5.73 94800.0 5.43
2020-06-19 5.73 5.66 5.71 5.68 85200.0 5.38
2020-06-18 5.72 5.65 5.65 5.68 286000.0 5.38
2020-06-17 5.76 5.63 5.76 5.69 187400.0 5.39
2020-06-16 5.79 5.7 5.74 5.72 286400.0 5.42
2020-06-15 5.68 5.58 5.62 5.68 144500.0 5.38
2020-06-12 5.76 5.65 5.7 5.68 131500.0 5.38
2020-06-11 5.75 5.56 5.71 5.63 400100.0 5.33
2020-06-10 5.96 5.88 5.94 5.9 130000.0 5.59
2020-06-09 5.95 5.82 5.95 5.92 181700.0 5.61
2020-06-08 5.99 5.88 5.97 5.95 226100.0 5.64
2020-06-05 5.98 5.92 5.94 5.96 161300.0 5.65
2020-06-04 5.96 5.86 5.94 5.88 83700.0 5.57
2020-06-03 5.97 5.9 5.92 5.93 213100.0 5.62
2020-06-02 5.88 5.77 5.78 5.88 117700.0 5.57
2020-06-01 5.77 5.68 5.68 5.77 130000.0 5.47
2020-05-29 5.71 5.62 5.65 5.68 190100.0 5.38
2020-05-28 5.73 5.64 5.71 5.65 433800.0 5.35
2020-05-27 5.68 5.59 5.68 5.63 141100.0 5.33
2020-05-26 5.64 5.57 5.57 5.6 195700.0 5.31
2020-05-22 5.54 5.47 5.49 5.54 178000.0 5.25
2020-05-21 5.53 5.48 5.48 5.51 188300.0 5.22
2020-05-20 5.44 5.37 5.37 5.44 273100.0 5.15
2020-05-19 5.37 5.32 5.32 5.33 184100.0 5.05
2020-05-18 5.32 5.26 5.26 5.32 210400.0 5.04
2020-05-15 5.25 5.19 5.19 5.21 202000.0 4.94
2020-05-14 5.24 5.15 5.22 5.23 240200.0 4.96
2020-05-13 5.35 5.19 5.35 5.28 234200.0 5.0
2020-05-12 5.39 5.32 5.35 5.34 199700.0 5.06
2020-05-11 5.39 5.3 5.3 5.35 84600.0 5.07
2020-05-08 5.37 5.29 5.32 5.36 310500.0 5.08
2020-05-07 5.33 5.28 5.3 5.3 277300.0 5.02
2020-05-06 5.36 5.28 5.36 5.28 221500.0 5.0
2020-05-05 5.36 5.3 5.3 5.36 148200.0 5.08
2020-05-04 5.29 5.23 5.23 5.27 129200.0 4.99
2020-05-01 5.31 5.18 5.2 5.31 304300.0 5.03
2020-04-30 5.34 5.25 5.3 5.33 744600.0 5.05
2020-04-29 5.35 5.24 5.24 5.3 270000.0 5.02
2020-04-28 5.25 5.12 5.16 5.2 162500.0 4.93
2020-04-27 5.24 5.12 5.23 5.15 482900.0 4.88
2020-04-24 5.3 5.15 5.29 5.23 312700.0 4.96
2020-04-23 5.32 5.23 5.32 5.29 82300.0 5.01
2020-04-22 5.27 5.2 5.24 5.27 133700.0 4.99
2020-04-21 5.29 5.16 5.25 5.17 114300.0 4.9
2020-04-20 5.41 5.27 5.32 5.27 145300.0 4.99
2020-04-17 5.46 5.26 5.38 5.34 327300.0 5.06
2020-04-16 5.35 5.26 5.28 5.35 260100.0 5.07
2020-04-15 5.38 5.24 5.32 5.3 296000.0 5.02
2020-04-14 5.41 5.29 5.36 5.36 189800.0 5.08
2020-04-13 5.35 5.17 5.24 5.23 342900.0 4.96
2020-04-09 5.43 5.28 5.34 5.34 249500.0 5.06
2020-04-08 5.31 5.04 5.04 5.26 204500.0 4.98
2020-04-07 5.17 5.0 5.03 5.03 303600.0 4.77
2020-04-06 5.02 4.88 4.99 4.94 250300.0 4.68
2020-04-03 5.12 4.83 4.96 4.86 440800.0 4.61
2020-04-02 5.14 4.83 4.9 5.03 312300.0 4.77
2020-04-01 5.11 4.83 4.89 5.03 486300.0 4.77
2020-03-31 5.33 5.04 5.04 5.21 395700.0 4.94
2020-03-30 5.19 4.98 5.1 5.11 616400.0 4.84
2020-03-27 5.35 5.12 5.21 5.32 298900.0 4.93
2020-03-26 5.5 5.17 5.17 5.42 362200.0 5.02
2020-03-25 5.28 4.87 4.94 5.17 360100.0 4.79
2020-03-24 4.98 4.7 4.7 4.87 338400.0 4.51
2020-03-23 4.75 4.28 4.33 4.65 969800.0 4.31
2020-03-20 5.04 4.4 4.4 4.81 969500.0 4.45
2020-03-19 4.46 3.75 3.84 4.42 575900.0 4.09
2020-03-18 5.05 3.98 5.04 4.04 1101600.0 3.74
2020-03-17 5.21 5.0 5.15 5.21 591400.0 4.83
2020-03-16 5.31 4.59 5.25 5.13 557100.0 4.75
2020-03-13 5.77 5.5 5.67 5.63 534300.0 5.21
2020-03-12 5.92 5.01 5.8 5.61 505300.0 5.2
2020-03-11 6.23 5.97 6.18 6.08 453800.0 5.63
2020-03-10 6.27 6.05 6.18 6.23 428900.0 5.77
2020-03-09 6.27 5.21 6.13 5.98 946700.0 5.54
2020-03-06 6.54 6.37 6.52 6.52 527900.0 6.04
2020-03-05 6.67 6.57 6.57 6.58 284200.0 6.09
2020-03-04 6.74 6.63 6.66 6.73 300200.0 6.23
2020-03-03 6.74 6.56 6.56 6.65 846600.0 6.16
2020-03-02 6.61 6.38 6.41 6.58 186500.0 6.09
2020-02-28 6.55 6.33 6.51 6.4 476500.0 5.93
2020-02-27 6.7 6.53 6.7 6.63 348100.0 6.14
2020-02-26 6.77 6.71 6.77 6.72 262900.0 6.22
2020-02-25 6.82 6.75 6.82 6.79 216300.0 6.29
2020-02-24 6.88 6.8 6.88 6.82 277100.0 6.32
2020-02-21 6.96 6.92 6.96 6.94 132700.0 6.43
2020-02-20 6.98 6.94 6.96 6.97 162900.0 6.46
2020-02-19 6.97 6.92 6.94 6.97 126100.0 6.46
2020-02-18 6.92 6.88 6.9 6.91 151100.0 6.4