Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.840 +0.030 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.776 5.852 5.764 5.797 734,379 +0.03(+0.58%)
Oct 30, 2007 5.727 5.800 5.724 5.764 809,482 +0.04(+0.70%)
Oct 29, 2007 5.684 5.742 5.684 5.724 543,029 +0.04(+0.70%)
Oct 26, 2007 5.577 5.724 5.574 5.684 537,151 +0.13(+2.32%)
Oct 25, 2007 5.552 5.610 5.466 5.555 551,518 +0.05(+0.89%)
Oct 24, 2007 5.613 5.613 5.442 5.506 910,381 -0.01(-0.17%)
Oct 23, 2007 6.269 6.269 5.515 5.515 749,726 -0.12(-2.07%)
Oct 22, 2007 5.662 5.736 5.592 5.632 720,011 -0.09(-1.55%)
Oct 19, 2007 5.711 5.773 5.672 5.721 308,576 -0.05(-0.80%)
Oct 18, 2007 5.699 5.770 5.644 5.767 388,251 +0.07(+1.24%)
Oct 17, 2007 5.785 5.785 5.650 5.696 627,601 -0.03(-0.59%)
Oct 16, 2007 5.684 5.770 5.607 5.730 869,238 +0.05(+0.86%)
Oct 15, 2007 5.721 5.788 5.638 5.681 747,766 -0.07(-1.17%)
Oct 12, 2007 5.669 5.800 5.482 5.748 786,298 -0.01(-0.11%)
Oct 11, 2007 5.742 5.877 5.681 5.754 765,399 +0.06(+1.08%)
Oct 10, 2007 5.411 6.198 5.283 5.693 971,770 +0.01(+0.16%)
Oct 09, 2007 5.626 5.693 5.610 5.684 1,058,302 +0.06(+0.98%)
Oct 08, 2007 5.574 5.659 5.552 5.629 633,152 +0.07(+1.27%)
Oct 05, 2007 5.512 5.592 5.512 5.558 679,194 +0.01(+0.17%)
Oct 04, 2007 5.515 5.568 5.491 5.549 513,967 +0.01(+0.22%)
Oct 03, 2007 5.564 5.574 5.494 5.537 502,538 -0.02(-0.44%)
Oct 02, 2007 5.519 5.574 5.515 5.561 634,785 +0.05(+0.89%)
Oct 01, 2007 5.411 5.540 5.396 5.512 824,176 +0.03(+0.56%)
Sep 28, 2007 5.411 5.512 5.359 5.482 1,166,385 +0.09(+1.76%)
Sep 27, 2007 5.497 5.534 5.387 5.387 994,954 -0.12(-2.17%)
Sep 26, 2007 5.540 5.543 5.421 5.506 713,154 +0.01(+0.11%)
Sep 25, 2007 5.500 5.525 5.424 5.500 614,213 -0.01(-0.11%)
Sep 24, 2007 5.473 5.586 5.460 5.506 574,049 -0.02(-0.44%)
Sep 21, 2007 5.558 5.601 5.445 5.531 920,504 -0.01(-0.22%)
Sep 20, 2007 5.635 5.635 5.482 5.543 754,624 -0.11(-1.90%)
Sep 19, 2007 5.512 5.659 5.512 5.650 924,096 +0.15(+2.67%)
Sep 18, 2007 5.436 5.537 5.408 5.503 888,177 +0.06(+1.18%)
Sep 17, 2007 5.439 5.509 5.375 5.439 477,395 -0.07(-1.33%)
Sep 14, 2007 5.515 5.515 5.375 5.512 543,029 -0.02(-0.28%)
Sep 13, 2007 5.326 5.537 5.316 5.528 752,665 +0.21(+4.03%)
Sep 12, 2007 5.301 5.408 5.298 5.313 554,784 -0.01(-0.17%)
Sep 11, 2007 5.417 5.491 5.274 5.323 889,156 -0.04(-0.80%)
Sep 10, 2007 5.479 5.479 5.338 5.365 556,743 -0.04(-0.68%)
Sep 07, 2007 5.421 5.457 5.344 5.402 628,907 -0.05(-0.90%)
Sep 06, 2007 5.497 5.500 5.405 5.451 757,563 -0.00(-0.06%)
Sep 05, 2007 5.387 5.494 5.338 5.454 602,458 +0.05(+0.85%)
Sep 04, 2007 5.543 5.574 5.338 5.408 702,705 -0.10(-1.89%)
Aug 31, 2007 5.451 5.632 5.451 5.512 552,498 +0.08(+1.41%)
Aug 30, 2007 5.451 5.494 5.365 5.436 473,150 -0.06(-1.11%)
Aug 29, 2007 5.564 5.604 5.454 5.497 601,805 -0.21(-3.70%)
Aug 28, 2007 5.813 5.813 5.620 5.708 625,969 -0.10(-1.74%)
Aug 27, 2007 5.785 5.809 5.644 5.809 691,929 +0.07(+1.23%)
Aug 24, 2007 5.721 5.739 5.543 5.739 1,044,261 +0.07(+1.24%)
Aug 23, 2007 5.589 5.739 5.512 5.669 1,322,143 +0.17(+3.00%)
Aug 22, 2007 5.365 5.558 5.359 5.503 1,331,612 +0.20(+3.81%)
Aug 21, 2007 5.163 5.375 5.041 5.301 1,092,262 +0.21(+4.21%)
Aug 20, 2007 5.053 5.176 4.980 5.087 1,090,303 +0.06(+1.16%)
Aug 17, 2007 5.047 5.108 4.563 5.029 3,091,967 +0.12(+2.43%)
Aug 16, 2007 4.594 5.267 4.309 4.909 2,580,938 -0.24(-4.70%)
Aug 15, 2007 5.206 5.234 4.793 5.151 1,099,446 -0.09(-1.64%)
Aug 14, 2007 5.390 5.448 5.206 5.237 1,270,224 -0.21(-3.93%)
Aug 13, 2007 5.365 5.466 5.344 5.451 718,705 -0.02(-0.28%)
Aug 10, 2007 5.414 5.503 5.283 5.466 835,605 -0.12(-2.14%)
Aug 09, 2007 5.515 5.647 5.509 5.586 335,352 +0.01(+0.16%)
Aug 08, 2007 5.433 5.666 5.393 5.577 435,272 +0.10(+1.79%)
Aug 07, 2007 5.417 5.644 5.378 5.479 698,786 +0.10(+1.94%)
Aug 06, 2007 5.626 5.626 5.277 5.375 911,361 -0.18(-3.25%)
Aug 03, 2007 5.535 5.574 5.482 5.555 494,701 -0.02(-0.33%)
Aug 02, 2007 5.662 5.662 5.546 5.574 670,051 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.