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 )

4.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 4.520 4.520 4.480 4.500 178,621 -0.02(-0.44%)
Apr 29, 2024 4.550 4.550 4.470 4.520 512,632 -0.01(-0.22%)
Apr 26, 2024 4.530 4.540 4.500 4.530 163,259 +0.03(+0.67%)
Apr 25, 2024 4.490 4.510 4.470 4.500 154,187 +0.00(+0.00%)
Apr 24, 2024 4.530 4.550 4.480 4.500 220,995 -0.03(-0.66%)
Apr 23, 2024 4.520 4.550 4.495 4.530 304,215 +0.02(+0.44%)
Apr 22, 2024 4.480 4.520 4.420 4.510 176,356 +0.04(+0.89%)
Apr 19, 2024 4.440 4.490 4.440 4.470 190,112 +0.01(+0.22%)
Apr 18, 2024 4.500 4.500 4.460 4.460 175,866 -0.03(-0.67%)
Apr 17, 2024 4.500 4.530 4.470 4.490 151,875 +0.00(+0.00%)
Apr 16, 2024 4.500 4.520 4.470 4.490 256,905 -0.04(-0.88%)
Apr 15, 2024 4.590 4.600 4.500 4.530 405,467 -0.02(-0.44%)
Apr 12, 2024 4.600 4.600 4.520 4.550 254,322 -0.05(-1.09%)
Apr 11, 2024 4.600 4.630 4.565 4.600 292,265 +0.00(+0.00%)
Apr 10, 2024 4.700 4.700 4.590 4.600 312,459 -0.12(-2.54%)
Apr 09, 2024 4.700 4.739 4.680 4.720 287,941 +0.02(+0.51%)
Apr 08, 2024 4.660 4.740 4.660 4.696 188,854 +0.02(+0.34%)
Apr 05, 2024 4.690 4.760 4.660 4.680 135,341 +0.00(+0.00%)
Apr 04, 2024 4.690 4.720 4.680 4.680 118,113 +0.00(+0.00%)
Apr 03, 2024 4.680 4.700 4.660 4.680 283,296 +0.00(+0.00%)
Apr 02, 2024 4.690 4.703 4.660 4.680 146,758 -0.01(-0.21%)
Apr 01, 2024 4.730 4.740 4.680 4.690 156,448 -0.06(-1.26%)
Mar 28, 2024 4.730 4.770 4.730 4.750 304,205 +0.00(+0.00%)
Mar 27, 2024 4.770 4.770 4.720 4.750 137,186 +0.01(+0.21%)
Mar 26, 2024 4.720 4.740 4.711 4.740 142,437 +0.04(+0.83%)
Mar 25, 2024 4.730 4.730 4.691 4.701 96,641 -0.02(-0.42%)
Mar 22, 2024 4.730 4.740 4.701 4.720 194,573 +0.00(+0.00%)
Mar 21, 2024 4.701 4.730 4.701 4.720 112,165 +0.03(+0.73%)
Mar 20, 2024 4.691 4.691 4.661 4.686 141,188 +0.00(+0.10%)
Mar 19, 2024 4.661 4.691 4.653 4.681 151,072 +0.01(+0.21%)
Mar 18, 2024 4.681 4.691 4.661 4.671 143,105 +0.02(+0.42%)
Mar 15, 2024 4.661 4.681 4.652 4.652 126,453 +0.00(+0.00%)
Mar 14, 2024 4.691 4.691 4.642 4.652 178,985 -0.02(-0.42%)
Mar 13, 2024 4.661 4.686 4.642 4.671 383,850 +0.03(+0.63%)
Mar 12, 2024 4.661 4.661 4.622 4.642 410,727 -0.01(-0.21%)
Mar 11, 2024 4.632 4.652 4.612 4.652 300,401 +0.02(+0.42%)
Mar 08, 2024 4.632 4.652 4.603 4.632 195,139 +0.02(+0.43%)
Mar 07, 2024 4.593 4.622 4.592 4.612 235,955 +0.02(+0.43%)
Mar 06, 2024 4.612 4.622 4.593 4.593 289,324 -0.02(-0.43%)
Mar 05, 2024 4.603 4.612 4.593 4.612 161,409 +0.01(+0.21%)
Mar 04, 2024 4.573 4.603 4.573 4.603 297,566 +0.00(+0.00%)
Mar 01, 2024 4.583 4.603 4.544 4.603 322,438 +0.01(+0.21%)
Feb 29, 2024 4.573 4.603 4.563 4.593 371,193 +0.01(+0.21%)
Feb 28, 2024 4.554 4.603 4.544 4.583 328,106 +0.02(+0.43%)
Feb 27, 2024 4.583 4.593 4.544 4.563 292,201 -0.03(-0.64%)
Feb 26, 2024 4.612 4.637 4.583 4.593 204,253 -0.03(-0.64%)
Feb 23, 2024 4.622 4.652 4.603 4.622 190,605 -0.01(-0.21%)
Feb 22, 2024 4.691 4.691 4.622 4.632 204,237 -0.02(-0.42%)
Feb 21, 2024 4.622 4.666 4.584 4.652 193,069 +0.04(+0.85%)
Feb 20, 2024 4.642 4.652 4.583 4.612 242,972 -0.02(-0.42%)
Feb 16, 2024 4.661 4.661 4.603 4.632 216,710 -0.03(-0.63%)
Feb 15, 2024 4.652 4.661 4.642 4.661 169,755 +0.02(+0.42%)
Feb 14, 2024 4.632 4.652 4.613 4.642 112,642 +0.03(+0.64%)
Feb 13, 2024 4.622 4.627 4.583 4.612 166,295 -0.04(-0.84%)
Feb 12, 2024 4.671 4.681 4.642 4.652 126,374 -0.01(-0.21%)
Feb 09, 2024 4.671 4.671 4.642 4.661 307,198 -0.01(-0.21%)
Feb 08, 2024 4.612 4.671 4.593 4.671 390,329 +0.07(+1.49%)
Feb 07, 2024 4.563 4.603 4.554 4.603 246,157 +0.05(+1.08%)
Feb 06, 2024 4.495 4.563 4.475 4.554 220,924 +0.06(+1.31%)
Feb 05, 2024 4.475 4.495 4.446 4.495 285,421 -0.01(-0.22%)
Feb 02, 2024 4.544 4.544 4.495 4.504 329,094 -0.05(-1.08%)
Feb 01, 2024 4.514 4.563 4.514 4.554 564,344 +0.04(+0.87%)
Jan 31, 2024 4.514 4.550 4.495 4.514 194,544 +0.01(+0.22%)
Jan 30, 2024 4.524 4.544 4.495 4.504 456,017 -0.03(-0.65%)
Jan 29, 2024 4.524 4.554 4.524 4.534 376,235 +0.00(+0.00%)
Jan 26, 2024 4.544 4.563 4.514 4.534 286,239 -0.01(-0.22%)
Jan 25, 2024 4.563 4.578 4.534 4.544 370,154 -0.02(-0.43%)
Jan 24, 2024 4.573 4.592 4.524 4.563 393,830 -0.01(-0.21%)
Jan 23, 2024 4.603 4.603 4.534 4.573 234,377 -0.04(-0.85%)
Jan 22, 2024 4.583 4.612 4.583 4.612 163,728 +0.04(+0.86%)
Jan 19, 2024 4.612 4.612 4.563 4.573 155,028 -0.03(-0.64%)
Jan 18, 2024 4.603 4.612 4.573 4.603 257,654 +0.02(+0.43%)
Jan 17, 2024 4.593 4.632 4.554 4.583 287,426 -0.04(-0.85%)
Jan 16, 2024 4.622 4.642 4.573 4.622 344,488 +0.00(+0.00%)
Jan 12, 2024 4.603 4.671 4.586 4.622 212,603 +0.02(+0.43%)
Jan 11, 2024 4.593 4.603 4.578 4.603 135,097 +0.01(+0.21%)
Jan 10, 2024 4.563 4.593 4.563 4.593 116,212 +0.05(+1.08%)
Jan 09, 2024 4.573 4.593 4.544 4.544 115,342 -0.05(-1.07%)
Jan 08, 2024 4.563 4.622 4.563 4.593 156,415 +0.02(+0.43%)
Jan 05, 2024 4.593 4.622 4.573 4.573 110,892 -0.01(-0.21%)
Jan 04, 2024 4.563 4.593 4.556 4.583 247,657 +0.01(+0.21%)
Jan 03, 2024 4.573 4.573 4.504 4.573 253,206 +0.00(+0.00%)
Jan 02, 2024 4.563 4.573 4.553 4.573 173,848 +0.00(+0.00%)
Dec 29, 2023 4.573 4.593 4.563 4.573 351,487 +0.00(+0.00%)
Dec 28, 2023 4.603 4.622 4.563 4.573 219,317 -0.04(-0.85%)
Dec 27, 2023 4.681 4.681 4.554 4.612 1,069,441 -0.05(-1.05%)
Dec 26, 2023 4.622 4.681 4.603 4.661 313,246 +0.05(+1.06%)
Dec 22, 2023 4.622 4.642 4.583 4.612 240,753 -0.02(-0.42%)
Dec 21, 2023 4.632 4.642 4.603 4.632 304,094 +0.02(+0.43%)
Dec 20, 2023 4.652 4.652 4.598 4.612 704,288 -0.03(-0.63%)
Dec 19, 2023 4.671 4.671 4.632 4.642 133,742 +0.00(+0.00%)
Dec 18, 2023 4.661 4.661 4.612 4.642 185,655 +0.00(+0.00%)
Dec 15, 2023 4.691 4.691 4.642 4.642 62,783 -0.04(-0.84%)
Dec 14, 2023 4.603 4.701 4.603 4.681 202,066 +0.11(+2.36%)
Dec 13, 2023 4.564 4.583 4.515 4.573 274,920 +0.03(+0.64%)
Dec 12, 2023 4.573 4.612 4.498 4.544 301,500 -0.02(-0.42%)
Dec 11, 2023 4.583 4.595 4.535 4.564 132,557 -0.02(-0.42%)
Dec 08, 2023 4.544 4.583 4.539 4.583 129,460 +0.04(+0.85%)
Dec 07, 2023 4.554 4.602 4.525 4.544 214,918 +0.00(+0.00%)
Dec 06, 2023 4.602 4.607 4.487 4.544 287,265 -0.02(-0.42%)
Dec 05, 2023 4.602 4.602 4.544 4.564 213,552 -0.02(-0.42%)
Dec 04, 2023 4.621 4.628 4.544 4.583 232,422 -0.03(-0.63%)
Dec 01, 2023 4.515 4.641 4.515 4.612 145,341 +0.12(+2.57%)
Nov 30, 2023 4.515 4.515 4.467 4.496 202,761 -0.03(-0.64%)
Nov 29, 2023 4.525 4.573 4.515 4.525 268,607 +0.03(+0.64%)
Nov 28, 2023 4.506 4.535 4.496 4.496 77,537 -0.01(-0.21%)
Nov 27, 2023 4.544 4.544 4.477 4.506 156,541 -0.04(-0.85%)
Nov 24, 2023 4.496 4.544 4.488 4.544 41,483 +0.07(+1.51%)
Nov 22, 2023 4.573 4.573 4.477 4.477 118,308 -0.10(-2.11%)
Nov 21, 2023 4.573 4.592 4.517 4.573 180,367 +0.01(+0.21%)
Nov 20, 2023 4.544 4.573 4.544 4.564 122,816 -0.01(-0.21%)
Nov 17, 2023 4.554 4.607 4.554 4.573 176,508 +0.01(+0.21%)
Nov 16, 2023 4.477 4.564 4.477 4.564 114,499 +0.10(+2.16%)
Nov 15, 2023 4.429 4.477 4.400 4.467 145,759 +0.06(+1.31%)
Nov 14, 2023 4.371 4.467 4.371 4.410 96,457 +0.07(+1.55%)
Nov 13, 2023 4.352 4.380 4.337 4.342 113,449 -0.02(-0.44%)
Nov 10, 2023 4.381 4.390 4.352 4.361 110,707 +0.00(+0.00%)
Nov 09, 2023 4.448 4.448 4.337 4.361 104,536 -0.06(-1.41%)
Nov 08, 2023 4.438 4.467 4.419 4.424 184,390 -0.00(-0.11%)
Nov 07, 2023 4.371 4.438 4.371 4.429 125,538 +0.09(+2.00%)
Nov 06, 2023 4.371 4.390 4.323 4.342 131,723 -0.02(-0.44%)
Nov 03, 2023 4.400 4.448 4.342 4.361 316,930 +0.07(+1.57%)
Nov 02, 2023 4.217 4.304 4.217 4.294 260,068 +0.09(+2.06%)
Nov 01, 2023 4.178 4.255 4.150 4.207 245,599 +0.04(+0.92%)
Oct 31, 2023 4.130 4.246 4.130 4.169 535,961 +0.06(+1.40%)
Oct 30, 2023 4.150 4.236 4.101 4.111 143,772 -0.02(-0.47%)
Oct 27, 2023 4.101 4.159 4.092 4.130 254,994 +0.04(+0.94%)
Oct 26, 2023 4.101 4.135 4.092 4.092 156,416 -0.01(-0.23%)
Oct 25, 2023 4.130 4.140 4.082 4.101 146,934 -0.06(-1.39%)
Oct 24, 2023 4.130 4.178 4.130 4.159 151,430 +0.06(+1.41%)
Oct 23, 2023 4.101 4.150 4.092 4.101 124,600 +0.00(+0.00%)
Oct 20, 2023 4.178 4.198 4.101 4.101 310,093 -0.06(-1.39%)
Oct 19, 2023 4.217 4.227 4.159 4.159 119,538 -0.05(-1.14%)
Oct 18, 2023 4.227 4.246 4.179 4.207 94,604 -0.02(-0.46%)
Oct 17, 2023 4.188 4.236 4.174 4.227 179,635 +0.04(+0.92%)
Oct 16, 2023 4.236 4.246 4.178 4.188 93,494 -0.03(-0.68%)
Oct 13, 2023 4.255 4.284 4.217 4.217 273,455 -0.01(-0.23%)
Oct 12, 2023 4.265 4.304 4.188 4.227 160,023 -0.06(-1.35%)
Oct 11, 2023 4.275 4.313 4.207 4.284 242,650 +0.04(+0.91%)
Oct 10, 2023 4.217 4.246 4.193 4.246 126,462 +0.02(+0.46%)
Oct 09, 2023 4.140 4.227 4.101 4.227 328,569 +0.08(+1.86%)
Oct 06, 2023 4.101 4.169 4.091 4.150 175,679 +0.05(+1.17%)
Oct 05, 2023 4.092 4.121 4.082 4.101 139,037 +0.01(+0.24%)
Oct 04, 2023 4.073 4.121 4.073 4.092 232,252 +0.03(+0.71%)
Oct 03, 2023 4.101 4.121 4.063 4.063 524,608 -0.06(-1.40%)
Oct 02, 2023 4.121 4.135 4.087 4.121 706,680 +0.02(+0.47%)
Sep 29, 2023 4.101 4.178 4.101 4.101 639,403 +0.01(+0.24%)
Sep 28, 2023 4.111 4.121 4.082 4.092 556,023 +0.00(+0.00%)
Sep 27, 2023 4.158 4.158 4.092 4.092 240,257 -0.07(-1.59%)
Sep 26, 2023 4.195 4.214 4.148 4.158 354,433 -0.06(-1.34%)
Sep 25, 2023 4.261 4.262 4.205 4.214 239,335 -0.06(-1.32%)
Sep 22, 2023 4.299 4.370 4.261 4.271 231,321 -0.01(-0.22%)
Sep 21, 2023 4.365 4.365 4.280 4.280 324,972 -0.12(-2.78%)
Sep 20, 2023 4.431 4.469 4.393 4.403 188,456 -0.02(-0.43%)
Sep 19, 2023 4.450 4.460 4.403 4.422 110,409 -0.02(-0.42%)
Sep 18, 2023 4.393 4.469 4.375 4.441 203,567 +0.05(+1.07%)
Sep 15, 2023 4.356 4.412 4.346 4.393 246,483 +0.03(+0.65%)
Sep 14, 2023 4.327 4.384 4.318 4.365 349,176 +0.05(+1.09%)
Sep 13, 2023 4.309 4.323 4.309 4.318 96,936 +0.03(+0.66%)
Sep 12, 2023 4.318 4.323 4.285 4.290 140,636 -0.03(-0.66%)
Sep 11, 2023 4.299 4.337 4.280 4.318 168,544 +0.04(+0.88%)
Sep 08, 2023 4.309 4.318 4.280 4.280 71,274 -0.02(-0.44%)
Sep 07, 2023 4.299 4.304 4.280 4.299 185,630 -0.01(-0.22%)
Sep 06, 2023 4.356 4.356 4.299 4.309 116,246 -0.05(-1.08%)
Sep 05, 2023 4.403 4.403 4.356 4.356 71,270 -0.04(-0.96%)
Sep 01, 2023 4.431 4.469 4.393 4.398 50,686 -0.03(-0.74%)
Aug 31, 2023 4.469 4.492 4.422 4.431 109,625 -0.03(-0.63%)
Aug 30, 2023 4.469 4.478 4.450 4.459 56,348 +0.00(+0.00%)
Aug 29, 2023 4.431 4.478 4.431 4.459 168,314 +0.03(+0.64%)
Aug 28, 2023 4.422 4.445 4.412 4.431 45,933 +0.00(+0.00%)
Aug 25, 2023 4.403 4.431 4.403 4.431 63,236 +0.02(+0.43%)
Aug 24, 2023 4.431 4.431 4.403 4.412 144,240 -0.01(-0.21%)
Aug 23, 2023 4.393 4.431 4.393 4.422 104,292 +0.05(+1.08%)
Aug 22, 2023 4.393 4.403 4.365 4.375 135,765 -0.01(-0.22%)
Aug 21, 2023 4.384 4.412 4.356 4.384 128,619 +0.02(+0.43%)
Aug 18, 2023 4.384 4.412 4.365 4.365 157,873 -0.02(-0.43%)
Aug 17, 2023 4.393 4.412 4.365 4.384 62,700 +0.00(+0.00%)
Aug 16, 2023 4.450 4.450 4.384 4.384 83,441 -0.07(-1.48%)
Aug 15, 2023 4.478 4.478 4.422 4.450 101,046 -0.03(-0.63%)
Aug 14, 2023 4.516 4.517 4.459 4.478 70,901 -0.04(-0.84%)
Aug 11, 2023 4.525 4.525 4.486 4.516 96,398 -0.02(-0.42%)
Aug 10, 2023 4.554 4.554 4.516 4.535 99,112 +0.02(+0.42%)
Aug 09, 2023 4.507 4.544 4.507 4.516 196,659 +0.01(+0.21%)
Aug 08, 2023 4.431 4.544 4.431 4.507 373,354 +0.03(+0.63%)
Aug 07, 2023 4.469 4.478 4.459 4.478 195,555 +0.01(+0.21%)
Aug 04, 2023 4.422 4.488 4.422 4.469 172,682 +0.06(+1.28%)
Aug 03, 2023 4.450 4.469 4.412 4.412 214,263 -0.08(-1.68%)
Aug 02, 2023 4.535 4.563 4.488 4.488 297,139 -0.04(-0.83%)
Aug 01, 2023 4.601 4.601 4.516 4.525 193,998 -0.09(-2.04%)
Jul 31, 2023 4.582 4.620 4.577 4.620 289,975 +0.04(+0.82%)
Jul 28, 2023 4.544 4.582 4.544 4.582 185,767 +0.08(+1.67%)
Jul 27, 2023 4.582 4.591 4.507 4.507 221,495 -0.06(-1.24%)
Jul 26, 2023 4.544 4.587 4.535 4.563 199,642 +0.00(+0.00%)
Jul 25, 2023 4.601 4.601 4.544 4.563 193,441 -0.06(-1.22%)
Jul 24, 2023 4.591 4.639 4.525 4.620 390,469 +0.06(+1.24%)
Jul 21, 2023 4.573 4.620 4.563 4.563 83,132 +0.00(+0.00%)
Jul 20, 2023 4.591 4.610 4.549 4.563 145,020 -0.02(-0.41%)
Jul 19, 2023 4.629 4.657 4.582 4.582 169,657 -0.04(-0.82%)
Jul 18, 2023 4.639 4.657 4.615 4.620 220,166 -0.05(-1.01%)
Jul 17, 2023 4.610 4.667 4.601 4.667 262,480 +0.07(+1.43%)
Jul 14, 2023 4.639 4.667 4.582 4.601 609,252 -0.02(-0.41%)
Jul 13, 2023 4.563 4.653 4.563 4.620 705,150 +0.07(+1.45%)
Jul 12, 2023 4.525 4.573 4.492 4.554 181,736 +0.04(+0.84%)
Jul 11, 2023 4.441 4.516 4.422 4.516 172,975 +0.08(+1.91%)
Jul 10, 2023 4.422 4.450 4.422 4.431 133,534 +0.01(+0.21%)
Jul 07, 2023 4.412 4.445 4.365 4.422 142,710 +0.01(+0.21%)
Jul 06, 2023 4.497 4.497 4.412 4.412 129,825 -0.08(-1.89%)
Jul 05, 2023 4.469 4.507 4.464 4.497 256,069 +0.04(+0.85%)
Jul 03, 2023 4.441 4.474 4.431 4.459 69,730 +0.04(+0.85%)
Jun 30, 2023 4.441 4.450 4.422 4.422 204,104 -0.01(-0.21%)
Jun 29, 2023 4.450 4.476 4.422 4.431 173,562 -0.02(-0.42%)
Jun 28, 2023 4.432 4.459 4.422 4.450 112,377 +0.02(+0.42%)
Jun 27, 2023 4.487 4.496 4.432 4.432 149,487 -0.05(-1.04%)
Jun 26, 2023 4.496 4.496 4.450 4.478 153,013 -0.01(-0.21%)
Jun 23, 2023 4.413 4.510 4.413 4.487 168,944 +0.04(+0.83%)
Jun 22, 2023 4.469 4.478 4.450 4.450 110,498 -0.04(-0.83%)
Jun 21, 2023 4.478 4.487 4.455 4.487 108,098 +0.00(+0.00%)
Jun 20, 2023 4.506 4.524 4.487 4.487 152,817 -0.01(-0.21%)
Jun 16, 2023 4.533 4.538 4.469 4.496 143,966 -0.01(-0.21%)
Jun 15, 2023 4.515 4.538 4.487 4.506 189,165 +0.07(+1.67%)
May 08, 2023 4.432 4.450 4.422 4.432 285,618 +0.01(+0.21%)
May 05, 2023 4.394 4.422 4.385 4.422 242,937 +0.05(+1.06%)
May 04, 2023 4.376 4.385 4.330 4.376 219,720 +0.01(+0.21%)
May 03, 2023 4.404 4.404 4.353 4.367 206,829 -0.03(-0.63%)
May 02, 2023 4.376 4.404 4.334 4.394 240,813 +0.01(+0.21%)
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.