Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. (NY: EDD )

4.840 +0.030 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2009 4.382 4.382 4.312 4.338 1,151,636 -0.07(-1.50%)
Nov 27, 2009 4.453 4.453 4.290 4.404 1,181,657 -0.08(-1.78%)
Nov 25, 2009 4.398 4.483 4.361 4.483 947,420 +0.07(+1.67%)
Nov 24, 2009 4.404 4.465 4.404 4.410 890,182 -0.01(-0.28%)
Nov 23, 2009 4.428 4.459 4.410 4.422 481,411 +0.01(+0.28%)
Nov 20, 2009 4.364 4.410 4.349 4.410 541,556 +0.02(+0.56%)
Nov 19, 2009 4.419 4.431 4.290 4.385 1,083,292 -0.06(-1.24%)
Nov 18, 2009 4.404 4.449 4.376 4.441 582,820 +0.02(+0.48%)
Nov 17, 2009 4.450 4.459 4.413 4.419 839,053 -0.05(-1.03%)
Nov 16, 2009 4.486 4.500 4.453 4.465 532,863 +0.02(+0.34%)
Nov 13, 2009 4.483 4.486 4.447 4.450 695,926 -0.05(-1.09%)
Nov 12, 2009 4.554 4.560 4.459 4.499 633,365 -0.06(-1.28%)
Nov 11, 2009 4.496 4.563 4.496 4.557 1,110,273 +0.07(+1.64%)
Nov 10, 2009 4.456 4.486 4.379 4.483 708,902 +0.01(+0.21%)
Nov 09, 2009 4.413 4.480 4.413 4.474 988,740 +0.08(+1.74%)
Nov 06, 2009 4.367 4.425 4.336 4.398 427,621 +0.01(+0.14%)
Nov 05, 2009 4.361 4.401 4.346 4.392 530,816 +0.05(+1.06%)
Nov 04, 2009 4.327 4.404 4.318 4.346 611,395 +0.03(+0.64%)
Nov 03, 2009 4.242 4.324 4.211 4.318 626,253 +0.06(+1.44%)
Nov 02, 2009 4.229 4.281 4.186 4.257 767,914 +0.05(+1.09%)
Oct 30, 2009 4.287 4.318 4.177 4.211 1,271,076 -0.09(-2.07%)
Oct 29, 2009 4.196 4.333 4.196 4.300 1,155,091 +0.09(+2.26%)
Oct 28, 2009 4.361 4.369 4.177 4.205 1,866,952 -0.18(-4.12%)
Oct 27, 2009 4.379 4.462 4.379 4.385 895,707 -0.00(-0.07%)
Oct 26, 2009 4.529 4.545 4.385 4.388 1,096,575 -0.14(-3.18%)
Oct 23, 2009 4.499 4.535 4.475 4.532 1,127,746 -0.08(-1.73%)
Oct 22, 2009 4.609 4.646 4.586 4.612 717,141 -0.01(-0.26%)
Oct 21, 2009 4.637 4.682 4.594 4.624 939,316 -0.02(-0.53%)
Oct 20, 2009 4.618 4.695 4.618 4.649 1,552,625 -0.02(-0.33%)
Oct 19, 2009 4.673 4.682 4.588 4.664 1,386,431 +0.00(+0.00%)
Oct 16, 2009 4.615 4.676 4.578 4.664 2,484,898 +0.04(+0.86%)
Oct 15, 2009 4.588 4.649 4.574 4.624 1,530,567 +0.02(+0.40%)
Oct 14, 2009 4.578 4.606 4.566 4.606 1,114,695 +0.03(+0.67%)
Oct 13, 2009 4.548 4.575 4.526 4.575 822,021 +0.02(+0.40%)
Oct 12, 2009 4.554 4.569 4.509 4.557 1,067,599 +0.04(+0.88%)
Oct 09, 2009 4.468 4.526 4.459 4.517 792,427 +0.06(+1.31%)
Oct 08, 2009 4.343 4.486 4.343 4.459 850,181 +0.04(+0.83%)
Oct 07, 2009 4.395 4.428 4.379 4.422 727,234 +0.02(+0.42%)
Oct 06, 2009 4.355 4.425 4.355 4.404 759,643 +0.06(+1.41%)
Oct 05, 2009 4.290 4.349 4.290 4.343 629,214 +0.04(+1.00%)
Oct 02, 2009 4.196 4.318 4.165 4.300 1,065,972 +0.06(+1.45%)
Oct 01, 2009 4.324 4.333 4.238 4.238 635,588 -0.10(-2.26%)
Sep 30, 2009 4.321 4.355 4.278 4.336 717,111 +0.02(+0.57%)
Sep 29, 2009 4.358 4.359 4.263 4.312 866,932 -0.03(-0.64%)
Sep 28, 2009 4.322 4.349 4.309 4.339 764,710 -0.06(-1.39%)
Sep 25, 2009 4.321 4.410 4.321 4.401 769,981 +0.05(+1.05%)
Sep 24, 2009 4.361 4.370 4.312 4.355 929,689 -0.02(-0.42%)
Sep 23, 2009 4.385 4.431 4.361 4.373 1,128,994 +0.00(+0.00%)
Sep 22, 2009 4.290 4.407 4.290 4.373 863,105 +0.07(+1.56%)
Sep 21, 2009 4.349 4.373 4.297 4.306 1,201,730 -0.06(-1.40%)
Sep 18, 2009 4.330 4.413 4.327 4.367 1,458,645 +0.03(+0.64%)
Sep 17, 2009 4.290 4.370 4.290 4.339 982,761 +0.06(+1.43%)
Sep 16, 2009 4.232 4.333 4.232 4.278 1,036,777 +0.04(+1.01%)
Sep 15, 2009 4.211 4.251 4.209 4.235 721,386 +0.01(+0.14%)
Sep 14, 2009 4.177 4.235 4.174 4.229 369,942 +0.01(+0.29%)
Sep 11, 2009 4.171 4.217 4.165 4.217 712,004 +0.02(+0.45%)
Sep 10, 2009 4.159 4.202 4.140 4.198 568,472 +0.03(+0.65%)
Sep 09, 2009 4.125 4.177 4.125 4.171 730,578 +0.04(+0.96%)
Sep 08, 2009 4.104 4.131 4.104 4.131 922,009 +0.04(+0.90%)
Sep 04, 2009 4.009 4.095 4.009 4.095 525,951 +0.06(+1.52%)
Sep 03, 2009 3.981 4.036 3.981 4.033 504,305 +0.06(+1.46%)
Sep 02, 2009 3.997 4.015 3.961 3.975 767,894 -0.02(-0.61%)
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.