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 )

4.810 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2012 6.259 6.270 6.150 6.191 612,489 -0.05(-0.72%)
Oct 26, 2012 6.247 6.236 6.236 6.236 593,263 -0.01(-0.12%)
Oct 25, 2012 6.292 6.292 6.225 6.243 436,974 -0.02(-0.24%)
Oct 24, 2012 6.270 6.304 6.221 6.259 567,851 -0.01(-0.12%)
Oct 23, 2012 6.255 6.289 6.236 6.266 585,391 +0.00(+0.00%)
Oct 19, 2012 6.304 6.315 6.266 6.266 522,364 -0.03(-0.42%)
Oct 18, 2012 6.311 6.345 6.274 6.292 569,553 -0.00(-0.06%)
Oct 17, 2012 6.315 6.361 6.277 6.296 495,052 -0.00(-0.06%)
Oct 16, 2012 6.307 6.330 6.262 6.300 692,997 +0.03(+0.48%)
Oct 15, 2012 6.225 6.270 6.202 6.270 665,787 +0.09(+1.40%)
Oct 12, 2012 6.150 6.202 6.150 6.183 333,107 +0.01(+0.12%)
Oct 11, 2012 6.183 6.217 6.157 6.176 474,791 +0.00(+0.00%)
Oct 10, 2012 6.191 6.210 6.123 6.176 484,374 -0.03(-0.42%)
Oct 09, 2012 6.255 6.262 6.180 6.202 496,226 -0.05(-0.72%)
Oct 08, 2012 6.259 6.289 6.217 6.247 537,440 -0.01(-0.12%)
Oct 05, 2012 6.259 6.304 6.236 6.255 458,672 +0.00(+0.00%)
Oct 04, 2012 6.270 6.270 6.202 6.255 661,565 -0.02(-0.24%)
Oct 03, 2012 6.266 6.284 6.213 6.270 459,935 +0.02(+0.30%)
Oct 02, 2012 6.243 6.292 6.210 6.251 468,121 +0.03(+0.54%)
Oct 01, 2012 6.236 6.277 6.191 6.217 867,531 +0.03(+0.42%)
Sep 28, 2012 6.259 6.269 6.191 6.191 942,485 -0.07(-1.14%)
Sep 27, 2012 6.296 6.317 6.259 6.262 1,169,390 -0.02(-0.36%)
Sep 26, 2012 6.315 6.368 6.243 6.285 593,356 +0.03(+0.48%)
Sep 25, 2012 6.258 6.347 6.247 6.255 824,309 +0.01(+0.18%)
Sep 24, 2012 6.314 6.314 6.221 6.244 804,145 -0.07(-1.11%)
Sep 21, 2012 6.370 6.373 6.288 6.314 731,706 -0.01(-0.12%)
Sep 20, 2012 6.295 6.351 6.251 6.321 592,574 +0.02(+0.29%)
Sep 19, 2012 6.373 6.373 6.284 6.303 699,834 -0.07(-1.05%)
Sep 18, 2012 6.410 6.440 6.370 6.370 528,956 -0.04(-0.64%)
Sep 17, 2012 6.444 6.455 6.340 6.410 610,536 +0.00(+0.00%)
Sep 14, 2012 6.351 6.458 6.347 6.410 600,534 +0.06(+0.93%)
Sep 13, 2012 6.344 6.384 6.321 6.351 534,835 +0.04(+0.59%)
Sep 12, 2012 6.295 6.336 6.284 6.314 562,543 +0.02(+0.29%)
Sep 11, 2012 6.262 6.295 6.229 6.295 512,163 +0.07(+1.07%)
Sep 10, 2012 6.214 6.281 6.214 6.229 405,529 -0.00(-0.06%)
Sep 07, 2012 6.273 6.295 6.207 6.233 737,131 -0.04(-0.59%)
Sep 06, 2012 6.251 6.273 6.244 6.270 411,634 +0.03(+0.47%)
Sep 05, 2012 6.225 6.244 6.207 6.240 547,030 +0.02(+0.30%)
Sep 04, 2012 6.210 6.225 6.196 6.221 628,110 +0.02(+0.36%)
Aug 31, 2012 6.225 6.225 6.166 6.199 449,207 +0.01(+0.12%)
Aug 30, 2012 6.184 6.199 6.158 6.192 445,156 +0.01(+0.12%)
Aug 29, 2012 6.214 6.214 6.155 6.184 507,070 +0.06(+0.97%)
Aug 27, 2012 6.177 6.177 6.114 6.125 417,886 -0.06(-0.90%)
Aug 24, 2012 6.207 6.207 6.129 6.181 485,275 -0.02(-0.36%)
Aug 23, 2012 6.170 6.218 6.158 6.203 574,676 +0.01(+0.24%)
Aug 22, 2012 6.184 6.207 6.173 6.188 415,172 -0.00(-0.06%)
Aug 21, 2012 6.229 6.229 6.166 6.192 520,609 +0.00(+0.00%)
Aug 20, 2012 6.207 6.207 6.166 6.192 440,417 +0.01(+0.24%)
Aug 17, 2012 6.236 6.236 6.125 6.177 435,522 -0.03(-0.42%)
Aug 16, 2012 6.196 6.221 6.181 6.203 388,430 +0.03(+0.42%)
Aug 15, 2012 6.225 6.225 6.155 6.177 453,506 -0.06(-0.89%)
Aug 14, 2012 6.225 6.236 6.188 6.233 408,659 +0.03(+0.54%)
Aug 13, 2012 6.236 6.236 6.166 6.199 463,673 -0.04(-0.65%)
Aug 10, 2012 6.225 6.240 6.196 6.240 484,781 +0.01(+0.18%)
Aug 09, 2012 6.177 6.229 6.158 6.229 439,542 +0.05(+0.84%)
Aug 08, 2012 6.192 6.233 6.133 6.177 630,870 -0.03(-0.48%)
Aug 07, 2012 6.199 6.211 6.151 6.207 608,390 +0.04(+0.72%)
Aug 06, 2012 6.251 6.251 6.133 6.162 703,828 -0.04(-0.66%)
Aug 03, 2012 6.240 6.258 6.162 6.203 545,639 +0.07(+1.21%)
Aug 02, 2012 6.147 6.177 6.107 6.129 564,425 -0.04(-0.60%)
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.