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 (%)
Jun 30, 2010 4.690 4.706 4.636 4.667 814,637 -0.01(-0.14%)
Jun 29, 2010 4.859 4.859 4.642 4.674 632,812 -0.17(-3.42%)
Jun 25, 2010 4.840 4.864 4.730 4.840 648,027 +0.05(+1.11%)
Jun 24, 2010 4.805 4.811 4.708 4.786 483,129 -0.02(-0.52%)
Jun 23, 2010 4.808 4.830 4.733 4.811 659,681 +0.00(+0.00%)
Jun 22, 2010 4.824 4.874 4.799 4.811 619,150 -0.01(-0.26%)
Jun 21, 2010 4.868 4.880 4.796 4.824 564,389 -0.01(-0.13%)
Jun 18, 2010 4.830 4.874 4.815 4.830 541,833 +0.03(+0.52%)
Jun 17, 2010 4.758 4.827 4.752 4.805 325,025 +0.06(+1.18%)
Jun 16, 2010 4.730 4.811 4.724 4.749 508,040 +0.03(+0.66%)
Jun 15, 2010 4.690 4.733 4.677 4.718 418,640 +0.04(+0.87%)
Jun 14, 2010 4.699 4.746 4.593 4.677 694,073 -0.01(-0.27%)
Jun 11, 2010 4.627 4.709 4.627 4.690 409,857 +0.05(+1.01%)
Jun 10, 2010 4.615 4.661 4.605 4.643 530,528 +0.06(+1.36%)
Jun 09, 2010 4.555 4.615 4.555 4.580 435,754 +0.01(+0.27%)
Jun 08, 2010 4.533 4.593 4.527 4.568 391,648 +0.02(+0.34%)
Jun 07, 2010 4.593 4.618 4.515 4.552 547,838 -0.03(-0.61%)
Jun 04, 2010 4.580 4.671 4.561 4.580 601,002 -0.09(-2.01%)
Jun 03, 2010 4.646 4.724 4.615 4.674 870,917 +0.03(+0.74%)
Jun 02, 2010 4.527 4.640 4.527 4.640 682,563 +0.14(+3.12%)
Jun 01, 2010 4.608 4.646 4.499 4.499 495,000 -0.15(-3.23%)
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%)
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.