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 (%)
Jul 31, 2008 4.823 4.826 4.686 4.716 462,084 -0.07(-1.53%)
Jul 30, 2008 4.790 4.793 4.701 4.790 429,907 +0.06(+1.16%)
Jul 29, 2008 4.735 4.750 4.673 4.735 443,709 +0.07(+1.58%)
Jul 28, 2008 4.753 4.753 4.646 4.661 520,324 -0.04(-0.85%)
Jul 25, 2008 4.701 4.756 4.670 4.701 390,984 +0.01(+0.20%)
Jul 24, 2008 4.777 4.777 4.640 4.692 531,335 -0.09(-1.86%)
Jul 23, 2008 4.863 4.869 4.756 4.780 598,703 -0.08(-1.58%)
Jul 22, 2008 4.774 4.863 4.750 4.857 644,431 +0.07(+1.54%)
Jul 21, 2008 4.707 4.790 4.701 4.784 521,190 +0.08(+1.76%)
Jul 18, 2008 4.655 4.701 4.612 4.701 597,096 +0.07(+1.45%)
Jul 17, 2008 4.649 4.667 4.572 4.633 848,264 +0.02(+0.53%)
Jul 16, 2008 4.517 4.630 4.480 4.609 850,243 +0.11(+2.38%)
Jul 15, 2008 4.502 4.588 4.327 4.502 1,507,818 -0.01(-0.27%)
Jul 14, 2008 4.591 4.591 4.459 4.514 593,044 +0.00(+0.07%)
Jul 11, 2008 4.462 4.542 4.444 4.511 760,844 +0.03(+0.68%)
Jul 10, 2008 4.453 4.542 4.441 4.480 1,131,903 +0.06(+1.32%)
Jul 09, 2008 4.450 4.508 4.382 4.422 947,090 -0.02(-0.35%)
Jul 08, 2008 4.490 4.499 4.392 4.437 1,147,404 -0.06(-1.23%)
Jul 07, 2008 4.508 4.575 4.447 4.493 565,057 -0.02(-0.54%)
Jul 04, 2008 4.569 4.578 4.517 4.517 355,666 +0.00(+0.00%)
Jul 03, 2008 4.569 4.578 4.517 4.517 355,666 -0.02(-0.34%)
Jul 02, 2008 4.609 4.621 4.486 4.532 908,145 -0.04(-0.87%)
Jul 01, 2008 4.661 4.661 4.493 4.572 1,577,556 -0.09(-2.03%)
Jun 30, 2008 4.741 4.777 4.584 4.667 749,360 -0.06(-1.30%)
Jun 27, 2008 4.845 4.854 4.603 4.728 1,314,574 -0.10(-2.03%)
Jun 26, 2008 4.857 4.857 4.777 4.826 833,263 -0.19(-3.79%)
Jun 25, 2008 5.022 5.025 4.937 5.016 708,194 +0.01(+0.18%)
Jun 24, 2008 5.032 5.053 4.946 5.007 584,887 -0.03(-0.55%)
Jun 23, 2008 4.992 5.056 4.903 5.035 1,224,163 +0.03(+0.67%)
Jun 20, 2008 4.857 5.022 4.823 5.001 1,837,129 +0.12(+2.38%)
Jun 19, 2008 4.790 4.888 4.701 4.885 3,651,963 +0.11(+2.37%)
Jun 18, 2008 4.839 4.845 4.756 4.771 1,647,409 -0.07(-1.39%)
Jun 17, 2008 4.906 4.906 4.817 4.839 1,749,333 -0.01(-0.19%)
Jun 16, 2008 5.078 5.084 4.756 4.848 4,974,955 -0.25(-4.87%)
Jun 13, 2008 5.142 5.237 5.081 5.096 407,853 -0.04(-0.83%)
Jun 12, 2008 5.200 5.237 5.102 5.139 629,665 -0.06(-1.06%)
Jun 11, 2008 5.280 5.283 5.160 5.194 776,012 -0.09(-1.74%)
Jun 10, 2008 5.341 5.344 5.267 5.286 383,865 -0.06(-1.09%)
Jun 09, 2008 5.359 5.368 5.332 5.344 418,243 -0.03(-0.51%)
Jun 06, 2008 5.381 5.387 5.344 5.372 339,104 -0.01(-0.23%)
Jun 05, 2008 5.390 5.405 5.347 5.384 571,094 -0.01(-0.11%)
Jun 04, 2008 5.442 5.470 5.365 5.390 422,458 -0.03(-0.57%)
Jun 03, 2008 5.482 5.491 5.396 5.421 380,557 -0.06(-1.17%)
Jun 02, 2008 5.451 5.494 5.433 5.485 460,624 +0.03(+0.62%)
May 30, 2008 5.433 5.506 5.421 5.451 542,957 +0.02(+0.34%)
May 29, 2008 5.433 5.451 5.402 5.433 519,910 +0.01(+0.17%)
May 28, 2008 5.439 5.445 5.405 5.424 306,391 -0.01(-0.23%)
May 27, 2008 5.356 5.436 5.356 5.436 336,279 +0.09(+1.78%)
May 26, 2008 5.338 5.378 5.307 5.341 0 +0.00(+0.00%)
May 23, 2008 5.338 5.378 5.307 5.341 350,781 +0.02(+0.29%)
May 22, 2008 5.338 5.381 5.304 5.326 479,227 -0.00(-0.06%)
May 21, 2008 5.350 5.368 5.301 5.329 561,008 -0.01(-0.23%)
May 20, 2008 5.365 5.365 5.310 5.341 572,531 -0.05(-0.91%)
May 19, 2008 5.387 5.396 5.346 5.390 1,059,043 +0.04(+0.69%)
May 16, 2008 5.405 5.411 5.298 5.353 531,241 -0.04(-0.74%)
May 15, 2008 5.396 5.399 5.359 5.393 564,332 -0.01(-0.17%)
May 14, 2008 5.368 5.421 5.368 5.402 424,669 +0.02(+0.40%)
May 13, 2008 5.417 5.448 5.372 5.381 497,356 -0.02(-0.45%)
May 12, 2008 5.433 5.439 5.396 5.405 605,436 -0.04(-0.73%)
May 09, 2008 5.451 5.460 5.427 5.445 243,680 -0.01(-0.11%)
May 08, 2008 5.421 5.454 5.396 5.451 381,351 +0.04(+0.79%)
May 07, 2008 5.439 5.506 5.396 5.408 527,489 +0.00(+0.06%)
May 06, 2008 5.466 5.466 5.393 5.405 416,744 -0.06(-1.12%)
May 05, 2008 5.375 5.488 5.375 5.466 555,773 +0.06(+1.19%)
May 02, 2008 5.445 5.454 5.381 5.402 343,737 -0.05(-0.84%)
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.