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 )

4.805 +0.025 (+0.52%)
Streaming Delayed Price Updated: 12:06 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 (%)
May 28, 2010 4.649 4.686 4.611 4.649 535,995 -0.02(-0.53%)
May 27, 2010 4.677 4.690 4.630 4.674 547,195 +0.09(+1.91%)
May 26, 2010 4.649 4.715 4.586 4.586 867,473 -0.02(-0.47%)
May 25, 2010 4.586 4.611 4.474 4.608 925,570 -0.01(-0.20%)
May 24, 2010 4.480 4.636 4.480 4.618 967,176 +0.09(+2.00%)
May 21, 2010 4.212 4.546 4.212 4.527 1,430,346 +0.15(+3.35%)
May 20, 2010 4.411 4.546 4.312 4.380 1,489,130 -0.22(-4.76%)
May 19, 2010 4.608 4.671 4.536 4.599 1,073,140 -0.06(-1.27%)
May 18, 2010 4.665 4.705 4.599 4.658 1,021,493 +0.01(+0.13%)
May 17, 2010 4.752 4.752 4.565 4.652 1,184,913 -0.07(-1.59%)
May 14, 2010 4.727 4.761 4.621 4.727 900,732 -0.05(-1.11%)
May 13, 2010 4.765 4.833 4.755 4.780 779,075 +0.02(+0.53%)
May 12, 2010 4.702 4.774 4.696 4.755 771,400 +0.04(+0.79%)
May 11, 2010 4.690 4.736 4.624 4.718 793,594 +0.07(+1.41%)
May 10, 2010 4.580 4.655 4.561 4.652 1,212,859 +0.22(+4.86%)
May 07, 2010 4.530 4.605 4.190 4.436 1,850,779 -0.06(-1.32%)
May 06, 2010 4.793 4.793 4.421 4.496 3,200 -0.32(-6.74%)
May 05, 2010 4.827 4.877 4.793 4.821 1,475,178 -0.10(-2.03%)
May 04, 2010 4.930 4.955 4.808 4.921 1,045,783 -0.05(-0.94%)
May 03, 2010 4.936 4.974 4.936 4.968 606,290 +0.02(+0.32%)
Apr 30, 2010 4.939 4.977 4.930 4.952 634,482 -0.02(-0.31%)
Apr 29, 2010 4.946 4.996 4.933 4.968 1,088,039 +0.02(+0.44%)
Apr 28, 2010 4.958 4.971 4.946 4.946 874,742 -0.02(-0.38%)
Apr 27, 2010 4.980 5.030 4.964 4.964 1,015,027 -0.02(-0.50%)
Apr 26, 2010 4.918 4.989 4.918 4.989 858,018 +0.05(+1.01%)
Apr 23, 2010 4.939 4.955 4.893 4.939 592,175 -0.02(-0.44%)
Apr 22, 2010 4.927 4.964 4.877 4.961 824,449 +0.03(+0.51%)
Apr 21, 2010 4.905 4.961 4.880 4.936 600,487 +0.02(+0.32%)
Apr 20, 2010 4.889 4.921 4.861 4.921 738,791 +0.03(+0.57%)
Apr 19, 2010 4.799 4.893 4.774 4.893 810,423 +0.07(+1.56%)
Apr 16, 2010 4.821 4.858 4.783 4.818 667,241 -0.03(-0.69%)
Apr 15, 2010 4.840 4.896 4.815 4.851 1,164,636 -0.01(-0.28%)
Apr 14, 2010 4.799 4.905 4.799 4.864 1,353,377 +0.05(+0.97%)
Apr 13, 2010 4.749 4.821 4.736 4.818 884,107 +0.05(+1.11%)
Apr 12, 2010 4.736 4.765 4.715 4.765 818,201 +0.05(+1.13%)
Apr 09, 2010 4.690 4.743 4.690 4.711 655,213 +0.02(+0.33%)
Apr 08, 2010 4.686 4.711 4.661 4.696 753,188 -0.00(-0.07%)
Apr 07, 2010 4.730 4.743 4.683 4.699 659,550 -0.03(-0.66%)
Apr 06, 2010 4.718 4.733 4.683 4.730 583,052 +0.01(+0.20%)
Apr 05, 2010 4.686 4.730 4.671 4.721 630,225 +0.03(+0.73%)
Apr 01, 2010 4.665 4.686 4.686 4.686 560,129 +0.03(+0.71%)
Mar 31, 2010 4.671 4.680 4.643 4.654 1,056,627 -0.01(-0.30%)
Mar 30, 2010 4.715 4.715 4.661 4.668 756,750 -0.03(-0.60%)
Mar 29, 2010 4.661 4.705 4.624 4.696 1,030,695 +0.05(+1.14%)
Mar 26, 2010 4.643 4.676 4.618 4.643 629,224 -0.02(-0.46%)
Mar 25, 2010 4.652 4.686 4.646 4.664 751,117 +0.01(+0.20%)
Mar 24, 2010 4.652 4.655 4.630 4.655 593,926 -0.01(-0.13%)
Mar 23, 2010 4.670 4.670 4.630 4.661 661,332 +0.01(+0.26%)
Mar 22, 2010 4.572 4.661 4.542 4.649 695,420 +0.04(+0.86%)
Mar 19, 2010 4.624 4.640 4.578 4.609 816,861 -0.02(-0.40%)
Mar 18, 2010 4.652 4.655 4.624 4.627 798,050 -0.03(-0.59%)
Mar 17, 2010 4.661 4.692 4.633 4.655 995,783 +0.00(+0.00%)
Mar 16, 2010 4.640 4.670 4.636 4.655 904,020 +0.01(+0.13%)
Mar 15, 2010 4.630 4.649 4.627 4.649 562,715 +0.02(+0.53%)
Mar 12, 2010 4.612 4.624 4.591 4.624 561,239 +0.02(+0.33%)
Mar 11, 2010 4.606 4.618 4.578 4.609 601,727 +0.01(+0.13%)
Mar 10, 2010 4.594 4.624 4.591 4.603 678,332 -0.01(-0.13%)
Mar 09, 2010 4.560 4.609 4.560 4.609 769,132 +0.02(+0.40%)
Mar 08, 2010 4.563 4.591 4.557 4.591 592,293 +0.02(+0.33%)
Mar 05, 2010 4.532 4.588 4.520 4.575 757,494 +0.04(+0.95%)
Mar 04, 2010 4.520 4.548 4.490 4.532 739,603 -0.01(-0.13%)
Mar 03, 2010 4.483 4.539 4.488 4.539 921,960 +0.06(+1.23%)
Mar 02, 2010 4.431 4.483 4.422 4.483 1,258,246 +0.07(+1.60%)
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.