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 29, 2012 5.821 5.869 5.789 5.814 440,255 +0.07(+1.16%)
Jun 28, 2012 5.714 5.747 5.677 5.747 553,535 +0.06(+0.98%)
Jun 27, 2012 5.733 5.744 5.684 5.692 575,945 +0.02(+0.33%)
Jun 26, 2012 5.677 5.695 5.641 5.673 472,700 +0.05(+0.90%)
Jun 25, 2012 5.623 5.721 5.553 5.623 555,286 -0.04(-0.64%)
Jun 22, 2012 5.728 5.757 5.633 5.659 484,676 -0.03(-0.57%)
Jun 21, 2012 5.811 5.811 5.670 5.692 508,327 -0.11(-1.82%)
Jun 20, 2012 5.753 5.797 5.721 5.797 448,521 +0.07(+1.27%)
Jun 19, 2012 5.575 5.731 5.568 5.724 992,621 +0.17(+3.01%)
Jun 18, 2012 5.510 5.586 5.484 5.557 882,448 +0.04(+0.72%)
Jun 15, 2012 5.550 5.563 5.477 5.517 526,850 -0.03(-0.59%)
Jun 14, 2012 5.586 5.586 5.528 5.550 467,017 -0.00(-0.07%)
Jun 13, 2012 5.557 5.557 5.481 5.553 492,741 -0.01(-0.10%)
Jun 12, 2012 5.517 5.586 5.447 5.559 624,636 +0.07(+1.36%)
Jun 11, 2012 5.561 5.604 5.474 5.484 646,492 -0.02(-0.33%)
Jun 08, 2012 5.466 5.503 5.434 5.503 394,043 +0.04(+0.73%)
Jun 07, 2012 5.506 5.509 5.455 5.463 424,805 +0.03(+0.53%)
Jun 06, 2012 5.354 5.434 5.344 5.434 424,059 +0.12(+2.26%)
Jun 05, 2012 5.205 5.314 5.190 5.314 507,636 +0.13(+2.45%)
Jun 04, 2012 5.292 5.343 5.187 5.187 978,736 -0.10(-1.92%)
Jun 01, 2012 5.288 5.350 5.288 5.288 813,326 -0.08(-1.42%)
May 31, 2012 5.415 5.415 5.361 5.365 744,501 -0.05(-0.94%)
May 30, 2012 5.412 5.415 5.368 5.415 865,521 -0.01(-0.20%)
May 29, 2012 5.434 5.445 5.412 5.426 711,476 +0.03(+0.54%)
May 25, 2012 5.463 5.477 5.343 5.397 816,943 -0.03(-0.60%)
May 24, 2012 5.481 5.524 5.368 5.430 1,079,350 -0.04(-0.66%)
May 23, 2012 5.535 5.535 5.368 5.466 862,801 -0.07(-1.25%)
May 22, 2012 5.524 5.575 5.499 5.535 449,914 +0.04(+0.79%)
May 21, 2012 5.455 5.506 5.394 5.492 617,137 +0.08(+1.48%)
May 18, 2012 5.510 5.510 5.397 5.412 462,282 -0.07(-1.32%)
May 17, 2012 5.648 5.648 5.474 5.484 1,772,372 -0.16(-2.77%)
May 16, 2012 5.761 5.761 5.612 5.641 850,067 -0.08(-1.46%)
May 15, 2012 5.764 5.789 5.721 5.724 527,541 -0.05(-0.82%)
May 14, 2012 5.862 5.862 5.761 5.771 634,738 -0.13(-2.16%)
May 11, 2012 5.917 5.931 5.895 5.899 439,802 -0.06(-0.98%)
May 10, 2012 5.986 5.986 5.920 5.957 522,335 -0.02(-0.30%)
May 09, 2012 6.011 6.011 5.949 5.975 769,351 -0.07(-1.14%)
May 08, 2012 6.066 6.069 6.000 6.044 554,201 -0.01(-0.18%)
May 07, 2012 6.073 6.089 6.033 6.055 467,392 -0.02(-0.30%)
May 04, 2012 6.066 6.080 6.013 6.073 478,080 -0.01(-0.18%)
May 03, 2012 6.073 6.120 6.040 6.084 592,385 +0.01(+0.18%)
May 02, 2012 6.084 6.111 6.055 6.073 466,646 -0.02(-0.36%)
May 01, 2012 6.055 6.110 6.038 6.095 372,486 +0.05(+0.78%)
Apr 30, 2012 6.000 6.055 5.991 6.047 380,756 +0.05(+0.79%)
Apr 27, 2012 5.982 6.008 5.976 6.000 375,118 +0.02(+0.36%)
Apr 26, 2012 5.949 5.982 5.935 5.978 394,855 +0.04(+0.67%)
Apr 25, 2012 5.964 5.968 5.920 5.939 391,962 +0.03(+0.49%)
Apr 24, 2012 5.953 5.975 5.891 5.909 429,560 -0.01(-0.18%)
Apr 23, 2012 5.935 5.935 5.888 5.920 372,598 -0.03(-0.49%)
Apr 20, 2012 5.935 5.971 5.888 5.949 352,753 +0.07(+1.11%)
Apr 19, 2012 5.949 5.964 5.859 5.884 724,870 -0.06(-0.98%)
Apr 18, 2012 5.960 5.982 5.939 5.942 395,412 -0.01(-0.18%)
Apr 17, 2012 5.960 5.971 5.902 5.953 404,150 +0.02(+0.31%)
Apr 16, 2012 5.971 5.971 5.910 5.935 506,242 +0.01(+0.18%)
Apr 13, 2012 5.942 6.066 5.884 5.924 631,363 +0.03(+0.43%)
Apr 12, 2012 5.844 5.899 5.844 5.899 331,493 +0.08(+1.44%)
Apr 11, 2012 5.764 5.822 5.739 5.815 702,443 +0.11(+1.97%)
Apr 10, 2012 5.866 5.909 5.702 5.702 906,068 -0.15(-2.48%)
Apr 09, 2012 5.855 5.888 5.815 5.848 303,958 -0.05(-0.80%)
Apr 05, 2012 5.906 5.913 5.851 5.895 463,595 -0.01(-0.12%)
Apr 04, 2012 5.968 5.968 5.880 5.902 657,628 -0.07(-1.16%)
Apr 03, 2012 5.957 5.997 5.928 5.971 493,324 +0.03(+0.49%)
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.