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, 2018 4.484 4.510 4.477 4.503 207,223 +0.03(+0.73%)
Jul 30, 2018 4.484 4.497 4.471 4.471 142,638 -0.01(-0.29%)
Jul 27, 2018 4.464 4.503 4.458 4.484 92,001 +0.03(+0.58%)
Jul 26, 2018 4.464 4.490 4.458 4.458 222,273 -0.01(-0.29%)
Jul 25, 2018 4.406 4.471 4.406 4.471 183,102 +0.06(+1.32%)
Jul 24, 2018 4.471 4.471 4.406 4.413 179,437 -0.02(-0.44%)
Jul 23, 2018 4.426 4.445 4.426 4.432 88,172 +0.02(+0.44%)
Jul 20, 2018 4.426 4.432 4.409 4.413 289,758 -0.01(-0.15%)
Jul 19, 2018 4.464 4.464 4.419 4.419 151,322 -0.04(-0.87%)
Jul 18, 2018 4.497 4.503 4.445 4.458 364,108 -0.04(-0.87%)
Jul 17, 2018 4.497 4.510 4.484 4.497 195,809 +0.00(+0.00%)
Jul 16, 2018 4.503 4.516 4.477 4.497 305,950 +0.00(+0.00%)
Jul 13, 2018 4.510 4.449 4.497 289,895 +0.06(+1.32%)
Jul 12, 2018 4.438 4.464 4.426 4.438 169,909 +0.01(+0.15%)
Jul 11, 2018 4.458 4.503 4.432 4.432 355,520 -0.03(-0.58%)
Jul 10, 2018 4.451 4.484 4.451 4.458 146,717 +0.01(+0.29%)
Jul 09, 2018 4.484 4.503 4.445 4.445 258,127 -0.03(-0.72%)
Jul 06, 2018 4.419 4.484 4.419 4.477 293,040 +0.08(+1.77%)
Jul 05, 2018 4.361 4.406 4.361 4.400 268,331 +0.05(+1.19%)
Jul 03, 2018 4.348 4.348 4.348 0 +0.00(+0.00%)
Jul 02, 2018 4.361 4.374 4.328 4.348 178,119 +0.00(+0.00%)
Jun 29, 2018 4.374 4.406 4.348 4.348 301,311 -0.02(-0.45%)
Jun 28, 2018 4.380 4.413 4.367 4.367 288,799 -0.01(-0.30%)
Jun 27, 2018 4.425 4.431 4.348 4.380 379,273 -0.03(-0.72%)
Jun 26, 2018 4.425 4.437 4.380 4.412 259,434 +0.01(+0.29%)
Jun 25, 2018 4.437 4.444 4.348 4.399 305,088 -0.03(-0.57%)
Jun 22, 2018 4.412 4.456 4.400 4.425 326,197 +0.04(+0.87%)
Jun 21, 2018 4.393 4.431 4.361 4.386 256,415 +0.01(+0.29%)
Jun 20, 2018 4.393 4.409 4.372 4.374 188,588 -0.01(-0.14%)
Jun 19, 2018 4.279 4.386 4.215 4.380 272,198 +0.04(+1.02%)
Jun 18, 2018 4.399 4.405 4.319 4.336 389,581 -0.08(-1.73%)
Jun 15, 2018 4.456 4.380 4.412 308,549 -0.04(-1.00%)
Jun 14, 2018 4.482 4.482 4.418 4.456 329,617 -0.02(-0.43%)
Jun 13, 2018 4.475 4.475 4.459 4.475 244,936 +0.01(+0.14%)
Jun 12, 2018 4.475 4.475 4.444 4.469 237,990 +0.01(+0.14%)
Jun 11, 2018 4.501 4.501 4.450 4.463 223,089 -0.02(-0.42%)
Jun 08, 2018 4.456 4.482 4.450 4.482 201,653 +0.03(+0.57%)
Jun 07, 2018 4.513 4.513 4.450 4.456 483,020 -0.04(-0.99%)
Jun 06, 2018 4.456 4.501 354,986 +0.00(+0.00%)
Jun 05, 2018 4.507 4.507 4.488 4.501 298,300 +0.00(+0.00%)
Jun 04, 2018 4.488 4.507 4.456 4.501 566,220 +0.03(+0.71%)
Jun 01, 2018 4.494 4.507 4.463 4.469 408,280 +0.00(+0.00%)
May 31, 2018 4.501 4.532 4.459 4.469 362,421 -0.03(-0.56%)
May 30, 2018 4.482 4.504 4.471 4.494 424,667 +0.01(+0.14%)
May 29, 2018 4.494 4.507 4.450 4.488 422,294 -0.03(-0.56%)
May 25, 2018 4.513 4.513 4.513 0 -0.03(-0.56%)
May 24, 2018 4.564 4.583 4.520 4.539 660,919 -0.04(-0.83%)
May 23, 2018 4.507 4.577 4.494 4.577 629,976 +0.07(+1.55%)
May 22, 2018 4.507 4.532 4.501 4.507 573,184 +0.01(+0.28%)
May 21, 2018 4.507 4.513 4.475 4.494 651,257 -0.01(-0.28%)
May 18, 2018 4.551 4.571 4.494 4.507 694,129 -0.04(-0.84%)
May 17, 2018 4.596 4.609 4.542 4.545 376,831 -0.04(-0.97%)
May 16, 2018 4.602 4.609 4.571 4.590 286,458 +0.00(+0.00%)
May 15, 2018 4.634 4.634 4.571 4.590 281,442 -0.06(-1.36%)
May 14, 2018 4.697 4.704 4.640 4.653 396,622 -0.03(-0.68%)
May 11, 2018 4.685 4.697 4.659 4.685 480,181 +0.03(+0.68%)
May 10, 2018 4.628 4.685 4.628 4.653 414,495 +0.04(+0.96%)
May 09, 2018 4.621 4.659 4.590 4.609 469,960 -0.01(-0.14%)
May 08, 2018 4.653 4.656 4.609 4.615 424,957 -0.05(-1.09%)
May 07, 2018 4.691 4.694 4.659 4.666 325,479 -0.04(-0.81%)
May 04, 2018 4.704 4.717 4.672 4.704 451,008 -0.03(-0.54%)
May 03, 2018 4.710 4.736 4.691 4.729 701,927 +0.02(+0.40%)
May 02, 2018 4.736 4.736 4.691 4.710 776,988 -0.03(-0.67%)
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.