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, 2009 4.073 4.125 4.073 4.116 655,742 +0.02(+0.60%)
Jul 30, 2009 4.061 4.098 4.055 4.091 562,340 +0.05(+1.21%)
Jul 29, 2009 4.045 4.045 4.000 4.042 476,014 -0.00(-0.08%)
Jul 28, 2009 4.073 4.088 4.015 4.045 621,978 -0.04(-0.90%)
Jul 27, 2009 4.064 4.116 4.052 4.082 509,095 +0.00(+0.08%)
Jul 24, 2009 4.045 4.098 4.042 4.079 5,998 +0.00(+0.08%)
Jul 23, 2009 4.009 4.085 4.009 4.076 699,593 +0.07(+1.68%)
Jul 22, 2009 3.997 4.015 3.982 4.009 822,448 +0.00(+0.00%)
Jul 21, 2009 4.024 4.076 3.997 4.009 888,131 +0.01(+0.23%)
Jul 20, 2009 3.997 4.018 3.945 4.000 564,057 +0.05(+1.32%)
Jul 17, 2009 3.902 3.954 3.902 3.947 500,967 +0.02(+0.47%)
Jul 16, 2009 3.935 3.954 3.917 3.929 811,268 +0.00(+0.10%)
Jul 15, 2009 3.843 3.963 3.843 3.925 1,401,142 +0.10(+2.62%)
Jul 14, 2009 3.797 3.828 3.785 3.825 557,582 +0.03(+0.89%)
Jul 13, 2009 3.735 3.791 3.733 3.791 472,556 +0.06(+1.56%)
Jul 10, 2009 3.696 3.745 3.690 3.733 487,054 +0.02(+0.49%)
Jul 09, 2009 3.755 3.764 3.693 3.715 664,017 -0.02(-0.41%)
Jul 08, 2009 3.776 3.819 3.678 3.730 1,746,848 -0.08(-2.09%)
Jul 07, 2009 3.764 3.843 3.764 3.810 650,847 +0.02(+0.65%)
Jul 06, 2009 3.819 3.819 3.752 3.785 930,049 -0.05(-1.36%)
Jul 02, 2009 3.828 3.865 3.819 3.837 513,529 -0.04(-0.95%)
Jul 01, 2009 3.849 3.883 3.834 3.874 656,578 +0.04(+1.12%)
Jun 30, 2009 3.840 3.859 3.767 3.831 609,593 -0.02(-0.62%)
Jun 29, 2009 3.859 3.877 3.828 3.855 678,427 +0.01(+0.14%)
Jun 26, 2009 3.828 3.849 3.804 3.849 677,747 -0.04(-0.95%)
Jun 25, 2009 3.869 3.886 3.865 3.886 773,086 +0.06(+1.52%)
Jun 24, 2009 3.779 3.865 3.709 3.828 1,185,569 +0.06(+1.63%)
Jun 23, 2009 3.773 3.797 3.721 3.767 1,090,401 -0.02(-0.40%)
Jun 22, 2009 3.865 3.865 3.773 3.782 1,439,555 -0.11(-2.76%)
Jun 19, 2009 3.895 3.895 3.879 3.889 680,765 -0.00(-0.08%)
Jun 18, 2009 3.865 3.895 3.748 3.892 1,222,216 -0.01(-0.31%)
Jun 17, 2009 3.935 3.951 3.862 3.905 581,599 -0.02(-0.62%)
Jun 16, 2009 3.926 3.975 3.908 3.929 806,370 +0.03(+0.86%)
Jun 15, 2009 4.049 4.049 3.871 3.895 1,518,440 -0.18(-4.50%)
Jun 12, 2009 4.119 4.162 4.058 4.079 815,856 -0.05(-1.11%)
Jun 11, 2009 4.052 4.170 4.042 4.125 766,281 +0.07(+1.74%)
Jun 10, 2009 4.098 4.144 4.042 4.055 823,706 +0.00(+0.00%)
Jun 09, 2009 4.064 4.082 4.018 4.055 1,050,948 +0.00(+0.08%)
Jun 08, 2009 4.144 4.148 4.003 4.052 1,519,086 -0.13(-3.22%)
Jun 05, 2009 4.192 4.226 4.141 4.186 1,229,322 +0.02(+0.51%)
Jun 04, 2009 4.180 4.180 4.085 4.165 1,459,108 +0.02(+0.52%)
Jun 03, 2009 4.137 4.144 3.981 4.144 2,616,325 +0.00(+0.07%)
Jun 02, 2009 4.039 4.140 4.033 4.140 2,000,387 +0.10(+2.42%)
Jun 01, 2009 4.045 4.101 4.027 4.042 1,905,620 +0.02(+0.53%)
May 29, 2009 3.932 4.021 3.917 4.021 1,946,754 +0.13(+3.39%)
May 28, 2009 3.804 3.892 3.797 3.889 2,394,686 +0.09(+2.34%)
May 27, 2009 3.779 3.862 3.773 3.800 1,854,305 +0.04(+0.98%)
May 26, 2009 3.672 3.773 3.660 3.764 1,349,657 +0.09(+2.42%)
May 22, 2009 3.736 3.758 3.647 3.675 1,015,137 -0.06(-1.56%)
May 21, 2009 3.706 3.736 3.663 3.733 1,523,109 +0.01(+0.33%)
May 20, 2009 3.675 3.745 3.675 3.721 2,023,872 +0.07(+1.93%)
May 19, 2009 3.574 3.657 3.546 3.650 2,296,807 +0.11(+3.11%)
May 18, 2009 3.519 3.543 3.476 3.540 3,568,739 +0.16(+4.62%)
May 15, 2009 3.384 3.433 3.344 3.384 892,471 +0.00(+0.09%)
May 14, 2009 3.317 3.412 3.317 3.381 707,181 +0.04(+1.28%)
May 13, 2009 3.375 3.402 3.323 3.338 750,046 -0.08(-2.24%)
May 12, 2009 3.412 3.436 3.399 3.415 814,641 +0.02(+0.45%)
May 11, 2009 3.445 3.445 3.390 3.399 916,285 -0.07(-2.12%)
May 08, 2009 3.393 3.506 3.387 3.473 925,154 +0.10(+3.00%)
May 07, 2009 3.415 3.430 3.353 3.372 1,449,521 -0.02(-0.63%)
May 06, 2009 3.329 3.399 3.326 3.393 803,405 +0.08(+2.31%)
May 05, 2009 3.314 3.317 3.289 3.317 950,503 +0.01(+0.37%)
May 04, 2009 3.252 3.320 3.243 3.304 777,174 +0.08(+2.37%)
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.