Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Oct 30, 2009 4.287 4.318 4.177 4.211 1,271,076 -0.09(-2.07%)
Oct 29, 2009 4.196 4.333 4.196 4.300 1,155,091 +0.09(+2.26%)
Oct 28, 2009 4.361 4.369 4.177 4.205 1,866,952 -0.18(-4.12%)
Oct 27, 2009 4.379 4.462 4.379 4.385 895,707 -0.00(-0.07%)
Oct 26, 2009 4.529 4.545 4.385 4.388 1,096,575 -0.14(-3.18%)
Oct 23, 2009 4.499 4.535 4.475 4.532 1,127,746 -0.08(-1.73%)
Oct 22, 2009 4.609 4.646 4.586 4.612 717,141 -0.01(-0.26%)
Oct 21, 2009 4.637 4.682 4.594 4.624 939,316 -0.02(-0.53%)
Oct 20, 2009 4.618 4.695 4.618 4.649 1,552,625 -0.02(-0.33%)
Oct 19, 2009 4.673 4.682 4.588 4.664 1,386,431 +0.00(+0.00%)
Oct 16, 2009 4.615 4.676 4.578 4.664 2,484,898 +0.04(+0.86%)
Oct 15, 2009 4.588 4.649 4.574 4.624 1,530,567 +0.02(+0.40%)
Oct 14, 2009 4.578 4.606 4.566 4.606 1,114,695 +0.03(+0.67%)
Oct 13, 2009 4.548 4.575 4.526 4.575 822,021 +0.02(+0.40%)
Oct 12, 2009 4.554 4.569 4.509 4.557 1,067,599 +0.04(+0.88%)
Oct 09, 2009 4.468 4.526 4.459 4.517 792,427 +0.06(+1.31%)
Oct 08, 2009 4.343 4.486 4.343 4.459 850,181 +0.04(+0.83%)
Oct 07, 2009 4.395 4.428 4.379 4.422 727,234 +0.02(+0.42%)
Oct 06, 2009 4.355 4.425 4.355 4.404 759,643 +0.06(+1.41%)
Oct 05, 2009 4.290 4.349 4.290 4.343 629,214 +0.04(+1.00%)
Oct 02, 2009 4.196 4.318 4.165 4.300 1,065,972 +0.06(+1.45%)
Oct 01, 2009 4.324 4.333 4.238 4.238 635,588 -0.10(-2.26%)
Sep 30, 2009 4.321 4.355 4.278 4.336 717,111 +0.02(+0.57%)
Sep 29, 2009 4.358 4.359 4.263 4.312 866,932 -0.03(-0.64%)
Sep 28, 2009 4.322 4.349 4.309 4.339 764,710 -0.06(-1.39%)
Sep 25, 2009 4.321 4.410 4.321 4.401 769,981 +0.05(+1.05%)
Sep 24, 2009 4.361 4.370 4.312 4.355 929,689 -0.02(-0.42%)
Sep 23, 2009 4.385 4.431 4.361 4.373 1,128,994 +0.00(+0.00%)
Sep 22, 2009 4.290 4.407 4.290 4.373 863,105 +0.07(+1.56%)
Sep 21, 2009 4.349 4.373 4.297 4.306 1,201,730 -0.06(-1.40%)
Sep 18, 2009 4.330 4.413 4.327 4.367 1,458,645 +0.03(+0.64%)
Sep 17, 2009 4.290 4.370 4.290 4.339 982,761 +0.06(+1.43%)
Sep 16, 2009 4.232 4.333 4.232 4.278 1,036,777 +0.04(+1.01%)
Sep 15, 2009 4.211 4.251 4.209 4.235 721,386 +0.01(+0.14%)
Sep 14, 2009 4.177 4.235 4.174 4.229 369,942 +0.01(+0.29%)
Sep 11, 2009 4.171 4.217 4.165 4.217 712,004 +0.02(+0.45%)
Sep 10, 2009 4.159 4.202 4.140 4.198 568,472 +0.03(+0.65%)
Sep 09, 2009 4.125 4.177 4.125 4.171 730,578 +0.04(+0.96%)
Sep 08, 2009 4.104 4.131 4.104 4.131 922,009 +0.04(+0.90%)
Sep 04, 2009 4.009 4.095 4.009 4.095 525,951 +0.06(+1.52%)
Sep 03, 2009 3.981 4.036 3.981 4.033 504,305 +0.06(+1.46%)
Sep 02, 2009 3.997 4.015 3.961 3.975 767,894 -0.02(-0.61%)
Sep 01, 2009 3.981 4.033 3.966 4.000 613,903 -0.01(-0.15%)
Aug 31, 2009 4.024 4.061 3.984 4.006 951,352 -0.05(-1.28%)
Aug 28, 2009 4.104 4.104 4.036 4.058 806,344 -0.04(-0.90%)
Aug 27, 2009 4.095 4.125 4.065 4.095 627,196 -0.03(-0.74%)
Aug 26, 2009 4.091 4.131 4.076 4.125 667,706 +0.00(+0.07%)
Aug 25, 2009 4.119 4.162 4.085 4.122 1,138,052 -0.02(-0.37%)
Aug 24, 2009 4.119 4.162 4.104 4.137 959,793 +0.02(+0.60%)
Aug 21, 2009 4.110 4.208 4.073 4.113 1,176,113 +0.01(+0.22%)
Aug 20, 2009 4.042 4.113 4.012 4.104 947,868 +0.05(+1.28%)
Aug 19, 2009 4.018 4.091 4.018 4.052 692,010 -0.02(-0.38%)
Aug 18, 2009 4.009 4.073 4.009 4.067 628,147 +0.03(+0.69%)
Aug 17, 2009 4.110 4.110 3.993 4.039 1,222,488 -0.11(-2.67%)
Aug 14, 2009 4.192 4.192 4.085 4.150 724,703 -0.03(-0.81%)
Aug 13, 2009 4.119 4.196 4.083 4.183 693,823 +0.07(+1.71%)
Aug 12, 2009 4.113 4.196 4.098 4.113 675,060 -0.03(-0.67%)
Aug 11, 2009 4.128 4.202 4.073 4.140 693,859 +0.03(+0.67%)
Aug 10, 2009 4.116 4.171 4.082 4.113 487,589 +0.00(+0.07%)
Aug 07, 2009 4.165 4.196 4.098 4.110 719,962 -0.05(-1.25%)
Aug 06, 2009 4.165 4.189 4.134 4.162 838,334 +0.03(+0.64%)
Aug 05, 2009 4.177 4.183 4.104 4.135 924,435 -0.06(-1.44%)
Aug 04, 2009 4.177 4.214 4.131 4.196 744,720 +0.02(+0.37%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.