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 (%)
Sep 28, 2007 5.411 5.512 5.359 5.482 1,166,385 +0.09(+1.76%)
Sep 27, 2007 5.497 5.534 5.387 5.387 994,954 -0.12(-2.17%)
Sep 26, 2007 5.540 5.543 5.421 5.506 713,154 +0.01(+0.11%)
Sep 25, 2007 5.500 5.525 5.424 5.500 614,213 -0.01(-0.11%)
Sep 24, 2007 5.473 5.586 5.460 5.506 574,049 -0.02(-0.44%)
Sep 21, 2007 5.558 5.601 5.445 5.531 920,504 -0.01(-0.22%)
Sep 20, 2007 5.635 5.635 5.482 5.543 754,624 -0.11(-1.90%)
Sep 19, 2007 5.512 5.659 5.512 5.650 924,096 +0.15(+2.67%)
Sep 18, 2007 5.436 5.537 5.408 5.503 888,177 +0.06(+1.18%)
Sep 17, 2007 5.439 5.509 5.375 5.439 477,395 -0.07(-1.33%)
Sep 14, 2007 5.515 5.515 5.375 5.512 543,029 -0.02(-0.28%)
Sep 13, 2007 5.326 5.537 5.316 5.528 752,665 +0.21(+4.03%)
Sep 12, 2007 5.301 5.408 5.298 5.313 554,784 -0.01(-0.17%)
Sep 11, 2007 5.417 5.491 5.274 5.323 889,156 -0.04(-0.80%)
Sep 10, 2007 5.479 5.479 5.338 5.365 556,743 -0.04(-0.68%)
Sep 07, 2007 5.421 5.457 5.344 5.402 628,907 -0.05(-0.90%)
Sep 06, 2007 5.497 5.500 5.405 5.451 757,563 -0.00(-0.06%)
Sep 05, 2007 5.387 5.494 5.338 5.454 602,458 +0.05(+0.85%)
Sep 04, 2007 5.543 5.574 5.338 5.408 702,705 -0.10(-1.89%)
Aug 31, 2007 5.451 5.632 5.451 5.512 552,498 +0.08(+1.41%)
Aug 30, 2007 5.451 5.494 5.365 5.436 473,150 -0.06(-1.11%)
Aug 29, 2007 5.564 5.604 5.454 5.497 601,805 -0.21(-3.70%)
Aug 28, 2007 5.813 5.813 5.620 5.708 625,969 -0.10(-1.74%)
Aug 27, 2007 5.785 5.809 5.644 5.809 691,929 +0.07(+1.23%)
Aug 24, 2007 5.721 5.739 5.543 5.739 1,044,261 +0.07(+1.24%)
Aug 23, 2007 5.589 5.739 5.512 5.669 1,322,143 +0.17(+3.00%)
Aug 22, 2007 5.365 5.558 5.359 5.503 1,331,612 +0.20(+3.81%)
Aug 21, 2007 5.163 5.375 5.041 5.301 1,092,262 +0.21(+4.21%)
Aug 20, 2007 5.053 5.176 4.980 5.087 1,090,303 +0.06(+1.16%)
Aug 17, 2007 5.047 5.108 4.563 5.029 3,091,967 +0.12(+2.43%)
Aug 16, 2007 4.594 5.267 4.309 4.909 2,580,938 -0.24(-4.70%)
Aug 15, 2007 5.206 5.234 4.793 5.151 1,099,446 -0.09(-1.64%)
Aug 14, 2007 5.390 5.448 5.206 5.237 1,270,224 -0.21(-3.93%)
Aug 13, 2007 5.365 5.466 5.344 5.451 718,705 -0.02(-0.28%)
Aug 10, 2007 5.414 5.503 5.283 5.466 835,605 -0.12(-2.14%)
Aug 09, 2007 5.515 5.647 5.509 5.586 335,352 +0.01(+0.16%)
Aug 08, 2007 5.433 5.666 5.393 5.577 435,272 +0.10(+1.79%)
Aug 07, 2007 5.417 5.644 5.378 5.479 698,786 +0.10(+1.94%)
Aug 06, 2007 5.626 5.626 5.277 5.375 911,361 -0.18(-3.25%)
Aug 03, 2007 5.535 5.574 5.482 5.555 494,701 -0.02(-0.33%)
Aug 02, 2007 5.662 5.662 5.546 5.574 670,051 +0.00(+0.00%)
Aug 01, 2007 5.656 5.696 5.375 5.574 1,072,017 -0.14(-2.52%)
Jul 31, 2007 5.638 5.757 5.638 5.718 411,761 +0.05(+0.92%)
Jul 30, 2007 5.589 5.788 5.378 5.666 580,580 +0.15(+2.78%)
Jul 27, 2007 5.617 5.662 5.206 5.512 1,084,425 -0.12(-2.17%)
Jul 26, 2007 5.620 5.751 5.604 5.635 556,417 -0.12(-2.13%)
Jul 25, 2007 5.745 5.816 5.666 5.757 970,790 +0.03(+0.48%)
Jul 24, 2007 5.914 5.938 5.715 5.730 846,707 -0.23(-3.90%)
Jul 23, 2007 5.950 6.018 5.886 5.963 363,760 -0.02(-0.41%)
Jul 20, 2007 5.886 6.009 5.852 5.987 318,698 +0.10(+1.66%)
Jul 19, 2007 5.926 5.966 5.852 5.889 448,660 -0.06(-0.93%)
Jul 18, 2007 6.054 6.064 5.914 5.944 225,309 -0.09(-1.47%)
Jul 17, 2007 6.082 6.094 6.033 6.033 304,331 -0.05(-0.76%)
Jul 16, 2007 6.036 6.079 5.972 6.079 299,759 +0.03(+0.51%)
Jul 13, 2007 6.107 6.107 6.024 6.048 338,944 -0.05(-0.75%)
Jul 12, 2007 6.091 6.119 6.054 6.094 342,862 +0.05(+0.76%)
Jul 11, 2007 6.048 6.091 6.048 6.048 335,352 +0.00(+0.00%)
Jul 10, 2007 6.036 6.094 6.036 6.048 245,881 -0.02(-0.25%)
Jul 09, 2007 6.033 6.079 5.990 6.064 239,024 +0.03(+0.51%)
Jul 06, 2007 5.996 6.097 5.963 6.033 456,170 +0.01(+0.10%)
Jul 05, 2007 5.883 6.054 5.858 6.027 332,739 +0.16(+2.71%)
Jul 03, 2007 5.953 5.978 5.858 5.868 213,554 -0.06(-0.98%)
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.