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 (%)
Jun 30, 2008 4.741 4.777 4.584 4.667 749,360 -0.06(-1.30%)
Jun 27, 2008 4.845 4.854 4.603 4.728 1,314,574 -0.10(-2.03%)
Jun 26, 2008 4.857 4.857 4.777 4.826 833,263 -0.19(-3.79%)
Jun 25, 2008 5.022 5.025 4.937 5.016 708,194 +0.01(+0.18%)
Jun 24, 2008 5.032 5.053 4.946 5.007 584,887 -0.03(-0.55%)
Jun 23, 2008 4.992 5.056 4.903 5.035 1,224,163 +0.03(+0.67%)
Jun 20, 2008 4.857 5.022 4.823 5.001 1,837,129 +0.12(+2.38%)
Jun 19, 2008 4.790 4.888 4.701 4.885 3,651,963 +0.11(+2.37%)
Jun 18, 2008 4.839 4.845 4.756 4.771 1,647,409 -0.07(-1.39%)
Jun 17, 2008 4.906 4.906 4.817 4.839 1,749,333 -0.01(-0.19%)
Jun 16, 2008 5.078 5.084 4.756 4.848 4,974,955 -0.25(-4.87%)
Jun 13, 2008 5.142 5.237 5.081 5.096 407,853 -0.04(-0.83%)
Jun 12, 2008 5.200 5.237 5.102 5.139 629,665 -0.06(-1.06%)
Jun 11, 2008 5.280 5.283 5.160 5.194 776,012 -0.09(-1.74%)
Jun 10, 2008 5.341 5.344 5.267 5.286 383,865 -0.06(-1.09%)
Jun 09, 2008 5.359 5.368 5.332 5.344 418,243 -0.03(-0.51%)
Jun 06, 2008 5.381 5.387 5.344 5.372 339,104 -0.01(-0.23%)
Jun 05, 2008 5.390 5.405 5.347 5.384 571,094 -0.01(-0.11%)
Jun 04, 2008 5.442 5.470 5.365 5.390 422,458 -0.03(-0.57%)
Jun 03, 2008 5.482 5.491 5.396 5.421 380,557 -0.06(-1.17%)
Jun 02, 2008 5.451 5.494 5.433 5.485 460,624 +0.03(+0.62%)
May 30, 2008 5.433 5.506 5.421 5.451 542,957 +0.02(+0.34%)
May 29, 2008 5.433 5.451 5.402 5.433 519,910 +0.01(+0.17%)
May 28, 2008 5.439 5.445 5.405 5.424 306,391 -0.01(-0.23%)
May 27, 2008 5.356 5.436 5.356 5.436 336,279 +0.09(+1.78%)
May 26, 2008 5.338 5.378 5.307 5.341 0 +0.00(+0.00%)
May 23, 2008 5.338 5.378 5.307 5.341 350,781 +0.02(+0.29%)
May 22, 2008 5.338 5.381 5.304 5.326 479,227 -0.00(-0.06%)
May 21, 2008 5.350 5.368 5.301 5.329 561,008 -0.01(-0.23%)
May 20, 2008 5.365 5.365 5.310 5.341 572,531 -0.05(-0.91%)
May 19, 2008 5.387 5.396 5.346 5.390 1,059,043 +0.04(+0.69%)
May 16, 2008 5.405 5.411 5.298 5.353 531,241 -0.04(-0.74%)
May 15, 2008 5.396 5.399 5.359 5.393 564,332 -0.01(-0.17%)
May 14, 2008 5.368 5.421 5.368 5.402 424,669 +0.02(+0.40%)
May 13, 2008 5.417 5.448 5.372 5.381 497,356 -0.02(-0.45%)
May 12, 2008 5.433 5.439 5.396 5.405 605,436 -0.04(-0.73%)
May 09, 2008 5.451 5.460 5.427 5.445 243,680 -0.01(-0.11%)
May 08, 2008 5.421 5.454 5.396 5.451 381,351 +0.04(+0.79%)
May 07, 2008 5.439 5.506 5.396 5.408 527,489 +0.00(+0.06%)
May 06, 2008 5.466 5.466 5.393 5.405 416,744 -0.06(-1.12%)
May 05, 2008 5.375 5.488 5.375 5.466 555,773 +0.06(+1.19%)
May 02, 2008 5.445 5.454 5.381 5.402 343,737 -0.05(-0.84%)
May 01, 2008 5.372 5.451 5.359 5.448 532,690 +0.07(+1.25%)
Apr 30, 2008 5.430 5.430 5.359 5.381 384,551 -0.01(-0.11%)
Apr 29, 2008 5.372 5.436 5.316 5.387 454,893 +0.02(+0.40%)
Apr 28, 2008 5.433 5.433 5.362 5.365 417,606 -0.06(-1.02%)
Apr 25, 2008 5.503 5.503 5.390 5.421 391,134 -0.08(-1.50%)
Apr 24, 2008 5.488 5.506 5.463 5.503 419,239 +0.01(+0.22%)
Apr 23, 2008 5.500 5.506 5.424 5.491 367,940 -0.01(-0.11%)
Apr 22, 2008 5.451 5.512 5.414 5.497 588,920 +0.05(+0.84%)
Apr 21, 2008 5.433 5.466 5.372 5.451 611,346 +0.05(+0.85%)
Apr 18, 2008 5.451 5.500 5.387 5.405 542,715 +0.04(+0.68%)
Apr 17, 2008 5.430 5.512 5.368 5.368 624,666 -0.05(-0.90%)
Apr 16, 2008 5.463 5.546 5.405 5.417 712,994 -0.01(-0.17%)
Apr 15, 2008 5.460 5.479 5.378 5.427 562,474 -0.02(-0.34%)
Apr 14, 2008 5.323 5.445 5.261 5.445 810,412 +0.12(+2.18%)
Apr 11, 2008 5.295 5.329 5.267 5.329 300,739 +0.01(+0.23%)
Apr 10, 2008 5.292 5.329 5.267 5.316 427,304 +0.04(+0.81%)
Apr 09, 2008 5.289 5.304 5.252 5.274 426,129 +0.00(+0.06%)
Apr 08, 2008 5.289 5.313 5.252 5.270 378,454 -0.02(-0.46%)
Apr 07, 2008 5.252 5.316 5.237 5.295 621,965 +0.03(+0.64%)
Apr 04, 2008 5.289 5.298 5.243 5.261 410,782 -0.02(-0.29%)
Apr 03, 2008 5.298 5.304 5.246 5.277 313,311 -0.01(-0.23%)
Apr 02, 2008 5.341 5.341 5.231 5.289 447,027 +0.01(+0.12%)
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.