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 (%)
Jun 28, 2013 5.692 5.710 5.597 5.692 780,504 +0.12(+2.12%)
Jun 26, 2013 5.566 5.652 5.558 5.574 1,160,506 +0.07(+1.22%)
Jun 25, 2013 5.437 5.545 5.391 5.507 1,381,946 +0.13(+2.38%)
Jun 24, 2013 5.348 5.402 5.236 5.379 1,409,633 -0.04(-0.71%)
Jun 21, 2013 5.569 5.627 5.418 5.418 1,607,663 -0.14(-2.58%)
Jun 20, 2013 5.693 5.695 5.522 5.561 1,670,122 -0.21(-3.69%)
Jun 19, 2013 5.840 5.865 5.755 5.774 785,413 -0.08(-1.39%)
Jun 18, 2013 5.937 5.937 5.855 5.855 616,310 -0.10(-1.63%)
Jun 17, 2013 5.956 5.973 5.937 5.952 678,965 +0.01(+0.13%)
Jun 14, 2013 5.809 5.960 5.809 5.944 956,948 +0.16(+2.74%)
Jun 13, 2013 5.704 5.828 5.704 5.786 1,574,914 +0.07(+1.22%)
Jun 12, 2013 5.793 5.839 5.704 5.716 1,230,441 -0.03(-0.61%)
Jun 11, 2013 5.859 5.859 5.712 5.751 1,669,437 -0.13(-2.24%)
Jun 10, 2013 6.006 6.006 5.852 5.882 1,507,110 -0.15(-2.57%)
Jun 07, 2013 6.111 6.115 5.944 6.037 848,677 -0.08(-1.27%)
Jun 06, 2013 6.022 6.115 5.991 6.115 746,262 +0.10(+1.74%)
Jun 05, 2013 6.041 6.091 5.952 6.010 1,049,372 -0.02(-0.32%)
Jun 04, 2013 5.968 6.086 5.968 6.029 868,452 +0.04(+0.71%)
Jun 03, 2013 6.041 6.053 5.917 5.987 1,620,262 -0.10(-1.72%)
May 31, 2013 6.266 6.266 6.080 6.091 1,177,948 -0.22(-3.44%)
May 30, 2013 6.390 6.401 6.242 6.308 1,179,009 -0.07(-1.15%)
May 29, 2013 6.413 6.444 6.310 6.382 1,089,788 -0.08(-1.20%)
May 28, 2013 6.583 6.599 6.421 6.459 776,966 -0.11(-1.71%)
May 24, 2013 6.622 6.622 6.517 6.572 648,339 -0.05(-0.76%)
May 23, 2013 6.657 6.657 6.590 6.622 438,427 -0.05(-0.70%)
May 22, 2013 6.672 6.685 6.645 6.668 439,014 -0.02(-0.35%)
May 21, 2013 6.618 6.699 6.618 6.692 393,441 +0.07(+0.99%)
May 20, 2013 6.696 6.730 6.622 6.626 452,191 -0.07(-0.98%)
May 17, 2013 6.715 6.722 6.672 6.692 388,519 -0.01(-0.12%)
May 16, 2013 6.750 6.757 6.688 6.699 359,143 -0.05(-0.80%)
May 15, 2013 6.765 6.769 6.703 6.754 484,238 +0.00(+0.06%)
May 13, 2013 6.800 6.816 6.723 6.750 503,151 -0.05(-0.68%)
May 10, 2013 6.850 6.850 6.761 6.796 460,108 -0.05(-0.68%)
May 09, 2013 6.854 6.870 6.822 6.843 588,315 -0.02(-0.28%)
May 08, 2013 6.831 6.870 6.796 6.862 831,765 +0.03(+0.51%)
May 07, 2013 6.792 6.839 6.773 6.827 609,020 +0.04(+0.57%)
May 06, 2013 6.792 6.804 6.746 6.788 366,572 +0.01(+0.17%)
May 03, 2013 6.738 6.792 6.738 6.777 510,115 +0.04(+0.57%)
May 02, 2013 6.699 6.738 6.699 6.738 518,761 +0.06(+0.87%)
May 01, 2013 6.711 6.715 6.661 6.680 420,336 -0.02(-0.35%)
Apr 30, 2013 6.680 6.707 6.672 6.703 800,034 +0.03(+0.41%)
Apr 29, 2013 6.661 6.696 6.649 6.676 629,302 +0.03(+0.52%)
Apr 26, 2013 6.618 6.641 6.603 6.641 374,396 +0.04(+0.59%)
Apr 25, 2013 6.545 6.649 6.545 6.603 854,735 +0.02(+0.35%)
Apr 24, 2013 6.591 6.603 6.568 6.579 637,790 -0.01(-0.12%)
Apr 23, 2013 6.587 6.641 6.572 6.587 841,591 +0.02(+0.35%)
Apr 22, 2013 6.583 6.591 6.545 6.564 516,566 -0.02(-0.29%)
Apr 19, 2013 6.595 6.595 6.558 6.583 512,029 +0.00(+0.00%)
Apr 18, 2013 6.599 6.610 6.564 6.583 409,209 +0.00(+0.00%)
Apr 17, 2013 6.583 6.607 6.552 6.583 539,571 -0.02(-0.23%)
Apr 16, 2013 6.610 6.610 6.556 6.599 552,886 +0.04(+0.65%)
Apr 15, 2013 6.657 6.668 6.548 6.556 791,876 -0.11(-1.63%)
Apr 12, 2013 6.603 6.665 6.599 6.665 532,850 +0.00(+0.06%)
Apr 11, 2013 6.657 6.680 6.637 6.661 556,718 +0.02(+0.23%)
Apr 10, 2013 6.641 6.672 6.618 6.645 790,838 +0.03(+0.53%)
Apr 09, 2013 6.545 6.623 6.545 6.610 920,566 +0.09(+1.31%)
Apr 08, 2013 6.475 6.533 6.459 6.525 709,699 +0.07(+1.02%)
Apr 05, 2013 6.390 6.467 6.390 6.459 699,566 +0.05(+0.72%)
Apr 04, 2013 6.444 6.444 6.390 6.413 611,001 -0.01(-0.18%)
Apr 03, 2013 6.428 6.467 6.370 6.424 777,134 -0.05(-0.84%)
Apr 02, 2013 6.467 6.498 6.452 6.479 374,737 +0.05(+0.72%)
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.