Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

4.750 +0.020 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2014 5.564 5.604 5.529 5.542 1,350,293 -0.03(-0.54%)
Feb 27, 2014 5.431 5.577 5.418 5.572 1,871,113 +0.13(+2.37%)
Feb 26, 2014 5.409 5.456 5.383 5.444 2,491,226 +0.09(+1.60%)
Feb 25, 2014 5.366 5.371 5.342 5.358 844,208 +0.00(+0.08%)
Feb 24, 2014 5.349 5.375 5.332 5.353 885,868 +0.02(+0.40%)
Feb 21, 2014 5.340 5.362 5.323 5.332 695,677 +0.02(+0.36%)
Feb 20, 2014 5.306 5.319 5.272 5.313 501,253 +0.02(+0.28%)
Feb 19, 2014 5.332 5.358 5.289 5.298 1,130,062 -0.05(-0.88%)
Feb 18, 2014 5.323 5.362 5.310 5.345 1,418,851 +0.03(+0.48%)
Feb 14, 2014 5.323 5.319 5.319 5.319 1,048,685 +0.02(+0.32%)
Feb 13, 2014 5.280 5.310 5.276 5.302 864,277 +0.02(+0.32%)
Feb 12, 2014 5.306 5.315 5.280 5.285 1,101,757 -0.01(-0.24%)
Feb 11, 2014 5.237 5.310 5.231 5.298 979,994 +0.06(+1.15%)
Feb 10, 2014 5.220 5.250 5.220 5.237 875,929 +0.02(+0.41%)
Feb 07, 2014 5.233 5.250 5.199 5.216 829,821 +0.02(+0.41%)
Feb 06, 2014 5.164 5.255 5.164 5.195 1,606,680 +0.05(+1.00%)
Feb 05, 2014 5.126 5.195 5.126 5.143 716,416 +0.00(+0.08%)
Feb 04, 2014 5.083 5.169 5.083 5.139 967,995 +0.06(+1.10%)
Feb 03, 2014 5.147 5.152 5.049 5.083 993,087 -0.06(-1.17%)
Jan 31, 2014 5.126 5.186 5.109 5.143 1,819,292 -0.02(-0.33%)
Jan 30, 2014 5.190 5.207 5.160 5.160 1,382,825 -0.01(-0.25%)
Jan 29, 2014 5.177 5.199 5.134 5.173 1,205,396 -0.03(-0.66%)
Jan 28, 2014 5.186 5.246 5.169 5.207 831,047 +0.03(+0.58%)
Jan 27, 2014 5.216 5.225 5.160 5.177 1,488,082 -0.04(-0.74%)
Jan 24, 2014 5.366 5.366 5.199 5.216 2,675,503 -0.18(-3.26%)
Jan 23, 2014 5.435 5.435 5.371 5.392 997,981 -0.04(-0.71%)
Jan 22, 2014 5.452 5.452 5.426 5.431 677,291 -0.02(-0.38%)
Jan 21, 2014 5.491 5.495 5.435 5.451 642,968 -0.02(-0.41%)
Jan 17, 2014 5.482 5.474 5.474 5.474 660,611 -0.03(-0.47%)
Jan 16, 2014 5.508 5.512 5.478 5.499 579,479 -0.03(-0.47%)
Jan 15, 2014 5.525 5.542 5.507 5.525 460,138 +0.00(+0.00%)
Jan 14, 2014 5.491 5.547 5.491 5.525 483,303 +0.03(+0.55%)
Jan 13, 2014 5.538 5.555 5.480 5.495 856,907 -0.07(-1.31%)
Jan 10, 2014 5.504 5.581 5.504 5.568 492,751 +0.06(+1.17%)
Jan 09, 2014 5.559 5.589 5.491 5.504 859,495 -0.06(-1.08%)
Jan 08, 2014 5.594 5.615 5.551 5.564 675,870 -0.03(-0.54%)
Jan 07, 2014 5.598 5.620 5.585 5.594 533,431 +0.00(+0.00%)
Jan 06, 2014 5.598 5.624 5.585 5.594 686,621 -0.01(-0.23%)
Jan 03, 2014 5.589 5.641 5.551 5.607 1,424,774 +0.00(+0.00%)
Jan 02, 2014 5.581 5.611 5.555 5.607 1,068,228 +0.02(+0.31%)
Dec 31, 2013 5.512 5.589 5.589 5.589 1,894,016 +0.05(+0.85%)
Dec 30, 2013 5.615 5.667 5.482 5.542 2,398,412 -0.10(-1.83%)
Dec 27, 2013 5.589 5.645 5.547 5.645 1,482,007 +0.02(+0.38%)
Dec 26, 2013 5.551 5.654 5.551 5.624 1,638,770 +0.06(+1.13%)
Dec 24, 2013 5.516 5.572 5.479 5.561 861,030 +0.03(+0.57%)
Dec 23, 2013 5.452 5.532 5.431 5.529 1,539,203 +0.07(+1.26%)
Dec 20, 2013 5.435 5.486 5.431 5.461 1,443,281 -0.01(-0.16%)
Dec 19, 2013 5.474 5.495 5.448 5.469 1,973,871 -0.04(-0.78%)
Dec 18, 2013 5.452 5.559 5.452 5.512 1,514,556 -0.01(-0.15%)
Dec 17, 2013 5.468 5.544 5.460 5.520 2,949,675 +0.03(+0.58%)
Dec 16, 2013 5.416 5.500 5.400 5.488 1,201,350 +0.08(+1.48%)
Dec 13, 2013 5.380 5.416 5.368 5.408 1,072,062 +0.02(+0.30%)
Dec 12, 2013 5.376 5.408 5.372 5.392 1,412,979 +0.00(+0.00%)
Dec 11, 2013 5.408 5.432 5.380 5.392 1,085,858 +0.01(+0.15%)
Dec 10, 2013 5.364 5.412 5.364 5.384 841,148 +0.01(+0.22%)
Dec 09, 2013 5.356 5.376 5.328 5.372 1,222,375 +0.02(+0.30%)
Dec 06, 2013 5.376 5.376 5.296 5.356 1,116,672 +0.03(+0.53%)
Dec 05, 2013 5.296 5.332 5.268 5.328 832,022 +0.00(+0.08%)
Dec 04, 2013 5.320 5.344 5.292 5.324 1,171,698 -0.02(-0.45%)
Dec 03, 2013 5.364 5.364 5.312 5.348 960,289 -0.04(-0.82%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.