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 (%)
Mar 31, 2020 3.813 4.032 3.813 3.941 523,114 +0.08(+1.96%)
Mar 30, 2020 3.858 3.926 3.767 3.866 814,765 -0.07(-1.73%)
Mar 27, 2020 3.852 3.956 3.786 3.934 404,239 -0.07(-1.84%)
Mar 26, 2020 3.823 4.067 3.823 4.008 489,832 +0.18(+4.84%)
Mar 25, 2020 3.653 3.904 3.601 3.823 486,979 +0.22(+6.16%)
Mar 24, 2020 3.475 3.682 3.475 3.601 457,723 +0.16(+4.73%)
Mar 23, 2020 3.202 3.512 3.165 3.438 1,311,572 -0.12(-3.33%)
Mar 20, 2020 3.253 3.727 3.253 3.557 1,311,039 +0.29(+8.82%)
Mar 19, 2020 2.839 3.298 2.769 3.268 778,801 +0.28(+9.41%)
Mar 18, 2020 3.727 3.734 2.943 2.987 1,489,796 -0.87(-22.46%)
Mar 17, 2020 3.808 3.852 3.697 3.852 799,824 +0.06(+1.56%)
Mar 16, 2020 3.882 3.926 3.394 3.793 753,370 -0.37(-8.88%)
Mar 13, 2020 4.192 4.266 4.067 4.163 722,464 +0.01(+0.36%)
Mar 12, 2020 4.289 4.377 3.704 4.148 683,372 -0.35(-7.73%)
Mar 11, 2020 4.570 4.607 4.414 4.496 613,733 -0.11(-2.41%)
Mar 10, 2020 4.570 4.636 4.473 4.607 580,050 +0.18(+4.18%)
Mar 09, 2020 4.533 4.636 3.852 4.422 1,280,355 -0.40(-8.28%)
Mar 06, 2020 4.821 4.836 4.709 4.821 713,944 -0.04(-0.91%)
Mar 05, 2020 4.858 4.932 4.858 4.865 384,315 -0.11(-2.23%)
Mar 04, 2020 4.924 4.984 4.902 4.976 406,028 +0.06(+1.20%)
Mar 03, 2020 4.851 4.984 4.851 4.917 1,144,913 +0.05(+1.06%)
Mar 02, 2020 4.740 4.888 4.717 4.865 252,274 +0.13(+2.81%)
Feb 28, 2020 4.814 4.843 4.680 4.732 644,429 -0.17(-3.47%)
Feb 27, 2020 4.954 4.954 4.828 4.902 470,740 -0.07(-1.34%)
Feb 26, 2020 5.006 5.006 4.961 4.969 355,533 -0.05(-1.03%)
Feb 25, 2020 5.043 5.043 4.991 5.021 292,573 -0.02(-0.44%)
Feb 24, 2020 5.087 5.087 5.028 5.043 374,743 -0.09(-1.73%)
Feb 21, 2020 5.146 5.146 5.117 5.132 179,466 -0.02(-0.43%)
Feb 20, 2020 5.146 5.161 5.132 5.154 220,373 +0.00(+0.00%)
Feb 19, 2020 5.132 5.154 5.120 5.154 170,586 +0.04(+0.87%)
Feb 18, 2020 5.102 5.117 5.087 5.109 204,295 -0.01(-0.14%)
Feb 14, 2020 5.102 5.117 5.102 5.117 158,504 +0.01(+0.29%)
Feb 13, 2020 5.132 5.146 5.102 5.102 209,409 -0.04(-0.72%)
Feb 12, 2020 5.132 5.139 5.124 5.139 226,560 +0.01(+0.29%)
Feb 11, 2020 5.117 5.139 5.109 5.124 145,919 +0.04(+0.73%)
Feb 10, 2020 5.102 5.117 5.087 5.087 159,008 -0.03(-0.58%)
Feb 07, 2020 5.132 5.132 5.095 5.117 237,620 -0.02(-0.43%)
Feb 06, 2020 5.146 5.154 5.132 5.139 111,524 -0.01(-0.14%)
Feb 05, 2020 5.132 5.146 5.132 5.146 147,810 +0.04(+0.72%)
Feb 04, 2020 5.139 5.146 5.109 5.109 183,311 +0.01(+0.15%)
Feb 03, 2020 5.109 5.124 5.087 5.102 140,597 +0.00(+0.00%)
Jan 31, 2020 5.102 5.109 5.087 5.102 314,979 -0.01(-0.14%)
Jan 30, 2020 5.124 5.132 5.087 5.109 151,433 -0.03(-0.58%)
Jan 29, 2020 5.146 5.146 5.117 5.139 189,692 +0.01(+0.14%)
Jan 28, 2020 5.124 5.135 5.106 5.132 177,020 +0.01(+0.29%)
Jan 27, 2020 5.095 5.132 5.080 5.117 327,623 -0.02(-0.43%)
Jan 24, 2020 5.176 5.176 5.124 5.139 262,911 -0.02(-0.43%)
Jan 23, 2020 5.183 5.183 5.146 5.161 200,959 -0.03(-0.57%)
Jan 22, 2020 5.146 5.191 5.132 5.191 256,051 +0.02(+0.43%)
Jan 21, 2020 5.176 5.183 5.139 5.168 209,337 +0.00(+0.00%)
Jan 17, 2020 5.176 5.198 5.146 5.168 207,191 -0.01(-0.29%)
Jan 16, 2020 5.213 5.213 5.168 5.183 319,642 -0.03(-0.57%)
Jan 15, 2020 5.228 5.228 5.176 5.213 299,918 +0.03(+0.57%)
Jan 14, 2020 5.191 5.198 5.168 5.183 114,490 +0.00(+0.00%)
Jan 13, 2020 5.168 5.191 5.154 5.183 115,069 +0.01(+0.14%)
Jan 10, 2020 5.154 5.176 5.154 5.176 134,566 +0.02(+0.43%)
Jan 09, 2020 5.154 5.176 5.139 5.154 288,480 +0.00(+0.00%)
Jan 08, 2020 5.191 5.205 5.132 5.154 552,872 -0.05(-0.99%)
Jan 07, 2020 5.176 5.220 5.154 5.205 194,129 +0.01(+0.28%)
Jan 06, 2020 5.176 5.213 5.161 5.191 309,607 -0.01(-0.14%)
Jan 03, 2020 5.183 5.213 5.176 5.198 155,393 +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.