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 )

4.748 +0.008 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Sep 30, 2014 5.462 5.462 5.368 5.375 1,368,544 -0.10(-1.91%)
Sep 29, 2014 5.484 5.484 5.407 5.480 586,438 -0.03(-0.50%)
Sep 26, 2014 5.621 5.621 5.466 5.507 694,093 -0.00(-0.08%)
Sep 25, 2014 5.534 5.534 5.454 5.512 454,527 -0.03(-0.48%)
Sep 24, 2014 5.521 5.552 5.512 5.538 497,675 +0.04(+0.73%)
Sep 23, 2014 5.494 5.534 5.491 5.498 444,841 +0.01(+0.24%)
Sep 22, 2014 5.538 5.538 5.476 5.485 439,758 -0.05(-0.89%)
Sep 19, 2014 5.614 5.614 5.512 5.534 613,460 -0.06(-1.12%)
Sep 18, 2014 5.592 5.596 5.570 5.596 469,864 +0.03(+0.48%)
Sep 17, 2014 5.628 5.628 5.554 5.570 775,884 -0.03(-0.56%)
Sep 16, 2014 5.525 5.616 5.476 5.601 949,705 +0.05(+0.96%)
Sep 15, 2014 5.587 5.614 5.538 5.547 433,588 -0.02(-0.40%)
Sep 12, 2014 5.601 5.601 5.570 5.570 507,661 -0.04(-0.72%)
Sep 11, 2014 5.659 5.699 5.605 5.610 699,443 -0.06(-1.02%)
Sep 10, 2014 5.663 5.699 5.663 5.668 521,680 +0.00(+0.00%)
Sep 09, 2014 5.708 5.708 5.663 5.668 900,883 -0.05(-0.86%)
Sep 08, 2014 5.766 5.774 5.708 5.717 580,503 -0.04(-0.77%)
Sep 05, 2014 5.752 5.770 5.744 5.761 516,889 +0.01(+0.16%)
Sep 04, 2014 5.815 5.837 5.744 5.752 1,044,490 -0.04(-0.69%)
Sep 03, 2014 5.770 5.801 5.770 5.793 354,153 +0.06(+1.01%)
Sep 02, 2014 5.779 5.797 5.735 5.735 312,391 -0.05(-0.92%)
Aug 29, 2014 5.801 5.788 5.788 5.788 328,979 -0.01(-0.15%)
Aug 28, 2014 5.784 5.810 5.770 5.797 334,377 -0.01(-0.23%)
Aug 27, 2014 5.797 5.855 5.793 5.810 667,657 +0.01(+0.23%)
Aug 26, 2014 5.788 5.801 5.761 5.797 573,395 +0.00(+0.00%)
Aug 25, 2014 5.766 5.801 5.757 5.797 679,448 +0.03(+0.46%)
Aug 22, 2014 5.739 5.770 5.735 5.770 676,656 +0.01(+0.23%)
Aug 21, 2014 5.793 5.793 5.744 5.757 581,486 -0.04(-0.62%)
Aug 20, 2014 5.788 5.810 5.784 5.793 1,032,340 -0.02(-0.38%)
Aug 19, 2014 5.815 5.819 5.775 5.815 642,072 +0.02(+0.38%)
Aug 18, 2014 5.797 5.810 5.767 5.793 913,986 +0.00(+0.08%)
Aug 15, 2014 5.806 5.806 5.770 5.788 561,561 -0.00(-0.08%)
Aug 14, 2014 5.810 5.824 5.766 5.793 564,880 +0.00(+0.08%)
Aug 13, 2014 5.810 5.819 5.779 5.788 464,775 +0.01(+0.15%)
Aug 12, 2014 5.806 5.819 5.775 5.779 641,715 -0.03(-0.46%)
Aug 11, 2014 5.815 5.846 5.784 5.806 629,523 +0.02(+0.39%)
Aug 08, 2014 5.699 5.766 5.686 5.784 350,361 +0.08(+1.49%)
Aug 07, 2014 5.717 5.761 5.686 5.699 556,576 -0.00(-0.08%)
Aug 06, 2014 5.766 5.776 5.694 5.703 506,024 -0.08(-1.46%)
Aug 05, 2014 5.837 5.838 5.730 5.788 726,481 -0.05(-0.92%)
Aug 04, 2014 5.886 5.900 5.842 5.842 541,885 -0.04(-0.76%)
Aug 01, 2014 5.886 5.904 5.864 5.886 694,731 -0.00(-0.08%)
Jul 31, 2014 5.940 5.940 5.859 5.891 905,040 -0.08(-1.34%)
Jul 30, 2014 6.029 6.033 5.971 5.971 346,621 -0.06(-0.96%)
Jul 29, 2014 6.020 6.020 5.984 6.029 601,303 +0.01(+0.15%)
Jul 28, 2014 6.016 6.024 5.976 6.020 483,178 +0.00(+0.04%)
Jul 25, 2014 6.011 6.038 6.002 6.018 395,403 +0.01(+0.11%)
Jul 24, 2014 5.984 6.042 5.984 6.011 545,771 +0.02(+0.37%)
Jul 23, 2014 5.931 6.011 5.931 5.989 532,421 +0.04(+0.75%)
Jul 22, 2014 5.900 5.966 5.900 5.944 596,356 +0.06(+0.98%)
Jul 21, 2014 5.935 5.949 5.886 5.886 934,884 -0.01(-0.23%)
Jul 18, 2014 5.895 5.909 5.886 5.900 617,086 +0.01(+0.23%)
Jul 17, 2014 5.935 5.949 5.886 5.886 382,104 -0.08(-1.27%)
Jul 16, 2014 5.971 5.984 5.922 5.962 431,685 +0.00(+0.07%)
Jul 15, 2014 5.966 5.971 5.922 5.958 502,984 +0.02(+0.30%)
Jul 14, 2014 5.949 5.962 5.926 5.940 433,595 +0.00(+0.08%)
Jul 11, 2014 5.913 5.949 5.913 5.935 545,166 +0.00(+0.08%)
Jul 10, 2014 5.913 5.971 5.904 5.931 567,317 -0.04(-0.60%)
Jul 09, 2014 5.926 5.989 5.926 5.966 517,259 +0.04(+0.68%)
Jul 08, 2014 5.909 5.940 5.904 5.926 406,826 +0.02(+0.30%)
Jul 07, 2014 5.886 5.966 5.868 5.909 494,209 +0.04(+0.76%)
Jul 03, 2014 5.882 5.864 5.864 5.864 255,200 -0.03(-0.45%)
Jul 02, 2014 5.935 5.940 5.886 5.891 912,006 -0.06(-1.05%)
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.