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 (%)
Jul 31, 2020 4.528 4.535 4.466 4.497 277,780 -0.02(-0.34%)
Jul 30, 2020 4.505 4.528 4.458 4.512 263,876 -0.02(-0.51%)
Jul 29, 2020 4.497 4.535 4.482 4.535 214,291 +0.06(+1.38%)
Jul 28, 2020 4.451 4.489 4.451 4.474 278,486 +0.02(+0.35%)
Jul 27, 2020 4.443 4.489 4.443 4.458 284,820 +0.02(+0.52%)
Jul 24, 2020 4.451 4.451 4.405 4.435 286,610 -0.01(-0.17%)
Jul 23, 2020 4.458 4.474 4.435 4.443 155,832 -0.01(-0.17%)
Jul 22, 2020 4.458 4.505 4.435 4.451 106,655 +0.00(+0.00%)
Jul 21, 2020 4.435 4.466 4.412 4.451 199,892 +0.05(+1.05%)
Jul 20, 2020 4.412 4.466 4.405 4.405 884,936 -0.03(-0.69%)
Jul 17, 2020 4.435 4.474 4.420 4.435 300,116 +0.00(+0.00%)
Jul 16, 2020 4.466 4.474 4.412 4.435 272,124 -0.03(-0.69%)
Jul 15, 2020 4.520 4.528 4.443 4.466 323,024 +0.03(+0.69%)
Jul 14, 2020 4.412 4.435 4.381 4.435 100,480 +0.02(+0.35%)
Jul 13, 2020 4.420 4.458 4.408 4.420 278,839 +0.03(+0.70%)
Jul 10, 2020 4.335 4.412 4.328 4.389 85,840 +0.04(+0.88%)
Jul 09, 2020 4.374 4.405 4.351 4.351 181,694 -0.04(-0.88%)
Jul 08, 2020 4.397 4.405 4.374 4.389 118,679 +0.00(+0.00%)
Jul 07, 2020 4.389 4.412 4.381 4.389 172,741 -0.02(-0.52%)
Jul 06, 2020 4.428 4.435 4.389 4.412 223,007 +0.02(+0.35%)
Jul 02, 2020 4.397 4.412 4.374 4.397 189,472 +0.03(+0.71%)
Jul 01, 2020 4.343 4.420 4.335 4.366 268,754 +0.02(+0.35%)
Jun 30, 2020 4.328 4.351 4.297 4.351 138,308 +0.02(+0.36%)
Jun 29, 2020 4.304 4.335 4.274 4.335 272,315 +0.04(+0.90%)
Jun 26, 2020 4.312 4.312 4.251 4.297 345,417 -0.02(-0.35%)
Jun 25, 2020 4.327 4.342 4.312 4.312 229,545 -0.04(-0.87%)
Jun 24, 2020 4.365 4.365 4.335 4.350 347,714 -0.02(-0.52%)
Jun 23, 2020 4.327 4.380 4.312 4.372 255,711 +0.04(+0.87%)
Jun 22, 2020 4.274 4.335 4.274 4.335 125,332 +0.04(+0.88%)
Jun 19, 2020 4.319 4.335 4.282 4.297 112,495 +0.00(+0.00%)
Jun 18, 2020 4.274 4.327 4.274 4.297 378,071 -0.01(-0.18%)
Jun 17, 2020 4.357 4.357 4.259 4.304 247,719 -0.02(-0.52%)
Jun 16, 2020 4.342 4.380 4.312 4.327 378,561 +0.03(+0.70%)
Jun 15, 2020 4.251 4.297 4.221 4.297 191,056 +0.00(+0.00%)
Jun 12, 2020 4.312 4.357 4.274 4.297 173,832 +0.04(+0.89%)
Jun 11, 2020 4.319 4.350 4.206 4.259 528,875 -0.20(-4.58%)
Jun 10, 2020 4.493 4.509 4.448 4.463 171,873 -0.02(-0.34%)
Jun 09, 2020 4.501 4.501 4.403 4.478 240,209 -0.02(-0.50%)
Jun 08, 2020 4.516 4.531 4.446 4.501 298,913 -0.01(-0.17%)
Jun 05, 2020 4.493 4.524 4.478 4.509 213,093 +0.06(+1.36%)
Jun 04, 2020 4.493 4.509 4.433 4.448 110,678 -0.04(-0.84%)
Jun 03, 2020 4.478 4.516 4.463 4.486 281,680 +0.04(+0.85%)
Jun 02, 2020 4.372 4.448 4.362 4.448 155,584 +0.08(+1.91%)
Jun 01, 2020 4.297 4.365 4.297 4.365 171,800 +0.07(+1.58%)
May 29, 2020 4.274 4.319 4.251 4.297 251,296 +0.02(+0.53%)
May 28, 2020 4.319 4.335 4.267 4.274 573,507 +0.02(+0.36%)
May 27, 2020 4.297 4.297 4.229 4.259 186,518 +0.02(+0.54%)
May 26, 2020 4.214 4.267 4.214 4.236 258,633 +0.05(+1.08%)
May 22, 2020 4.153 4.191 4.138 4.191 235,301 +0.02(+0.54%)
May 21, 2020 4.145 4.183 4.143 4.168 248,970 +0.05(+1.29%)
May 20, 2020 4.062 4.115 4.062 4.115 361,047 +0.08(+2.06%)
May 19, 2020 4.024 4.062 4.024 4.032 243,305 +0.01(+0.19%)
May 18, 2020 3.979 4.024 3.979 4.024 278,126 +0.08(+2.11%)
May 15, 2020 3.926 3.971 3.926 3.941 267,027 -0.02(-0.38%)
May 14, 2020 3.949 3.964 3.896 3.956 317,486 -0.04(-0.95%)
May 13, 2020 4.047 4.047 3.926 3.994 309,619 -0.05(-1.12%)
May 12, 2020 4.047 4.077 4.024 4.040 263,946 -0.01(-0.19%)
May 11, 2020 4.009 4.077 4.009 4.047 111,795 -0.01(-0.19%)
May 08, 2020 4.024 4.062 4.002 4.055 410,323 +0.05(+1.13%)
May 07, 2020 4.009 4.032 3.992 4.009 366,573 +0.02(+0.38%)
May 06, 2020 4.055 4.055 3.994 3.994 292,853 -0.06(-1.49%)
May 05, 2020 4.009 4.055 4.009 4.055 195,892 +0.07(+1.71%)
May 04, 2020 3.956 4.002 3.956 3.987 170,773 -0.03(-0.75%)
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.