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 )

4.780 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2007 5.166 5.384 5.145 5.319 927,035 +0.17(+3.21%)
Nov 29, 2007 5.200 5.200 5.059 5.154 980,782 +0.01(+0.12%)
Nov 28, 2007 5.267 5.274 4.976 5.148 1,425,002 -0.13(-2.38%)
Nov 27, 2007 5.316 5.332 5.197 5.274 1,391,369 -0.05(-0.86%)
Nov 26, 2007 5.372 5.372 5.274 5.319 711,521 -0.02(-0.46%)
Nov 23, 2007 5.338 5.460 5.338 5.344 414,700 +0.01(+0.11%)
Nov 21, 2007 5.243 5.393 5.182 5.338 971,117 +0.06(+1.16%)
Nov 20, 2007 5.240 5.338 5.176 5.277 1,096,507 +0.01(+0.12%)
Nov 19, 2007 5.304 5.365 5.212 5.270 878,054 -0.06(-1.09%)
Nov 16, 2007 5.368 5.411 5.298 5.329 564,253 -0.04(-0.80%)
Nov 15, 2007 5.393 5.442 5.298 5.372 926,055 -0.01(-0.23%)
Nov 14, 2007 5.368 5.448 5.359 5.384 1,284,265 -0.01(-0.17%)
Nov 13, 2007 5.359 5.466 5.353 5.393 993,321 -0.01(-0.17%)
Nov 12, 2007 5.491 5.506 5.359 5.402 677,235 -0.07(-1.23%)
Nov 09, 2007 5.666 5.666 5.347 5.470 1,069,404 -0.17(-3.09%)
Nov 08, 2007 5.699 5.708 5.549 5.644 797,073 -0.03(-0.59%)
Nov 07, 2007 5.745 5.770 5.653 5.678 787,277 -0.09(-1.64%)
Nov 06, 2007 5.764 5.837 5.757 5.773 674,296 +0.01(+0.16%)
Nov 05, 2007 5.813 5.828 5.696 5.764 716,419 -0.09(-1.47%)
Nov 02, 2007 5.773 5.858 5.770 5.849 594,295 +0.04(+0.63%)
Nov 01, 2007 5.800 5.825 5.730 5.813 632,826 +0.02(+0.26%)
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%)
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.