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 )

4.780 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2011 5.101 5.217 5.087 5.167 884,250 +0.14(+2.87%)
Nov 29, 2011 5.000 5.059 4.982 5.024 563,554 +0.05(+1.04%)
Nov 28, 2011 5.049 5.084 4.965 4.972 583,116 +0.01(+0.21%)
Nov 25, 2011 5.056 5.066 4.951 4.961 214,556 -0.08(-1.59%)
Nov 23, 2011 5.154 5.161 5.007 5.042 1,036,378 -0.15(-2.96%)
Nov 22, 2011 5.129 5.209 5.129 5.195 470,162 +0.08(+1.64%)
Nov 21, 2011 5.174 5.178 5.105 5.112 566,201 -0.11(-2.14%)
Nov 18, 2011 5.192 5.227 5.140 5.223 872,959 +0.08(+1.49%)
Nov 17, 2011 5.342 5.342 5.122 5.147 1,345,652 -0.15(-2.77%)
Nov 16, 2011 5.342 5.367 5.266 5.293 629,357 -0.05(-0.92%)
Nov 15, 2011 5.314 5.381 5.314 5.342 416,494 -0.00(-0.07%)
Nov 14, 2011 5.433 5.433 5.311 5.346 357,397 -0.07(-1.23%)
Nov 11, 2011 5.447 5.478 5.381 5.412 402,916 +0.03(+0.65%)
Nov 10, 2011 5.440 5.440 5.328 5.377 358,061 +0.01(+0.26%)
Nov 09, 2011 5.464 5.464 5.340 5.363 483,188 -0.15(-2.66%)
Nov 08, 2011 5.503 5.538 5.468 5.510 315,670 +0.05(+0.96%)
Nov 07, 2011 5.475 5.485 5.423 5.457 260,823 -0.00(-0.06%)
Nov 04, 2011 5.482 5.499 5.433 5.461 401,334 +0.00(+0.06%)
Nov 03, 2011 5.499 5.499 5.436 5.457 484,184 +0.01(+0.19%)
Nov 02, 2011 5.534 5.534 5.405 5.447 354,137 +0.00(+0.00%)
Nov 01, 2011 5.482 5.482 5.279 5.447 502,338 -0.10(-1.76%)
Oct 31, 2011 5.580 5.580 5.513 5.545 686,428 -0.06(-1.06%)
Oct 28, 2011 5.580 5.622 5.534 5.604 580,486 +0.05(+0.88%)
Oct 27, 2011 5.548 5.576 5.485 5.555 671,659 +0.13(+2.45%)
Oct 26, 2011 5.360 5.441 5.346 5.423 632,980 +0.08(+1.44%)
Oct 25, 2011 5.405 5.409 5.318 5.346 507,195 -0.06(-1.10%)
Oct 24, 2011 5.346 5.426 5.335 5.405 349,269 +0.06(+1.11%)
Oct 21, 2011 5.367 5.395 5.328 5.346 518,223 +0.02(+0.33%)
Oct 20, 2011 5.339 5.365 5.318 5.328 294,656 -0.00(-0.07%)
Oct 19, 2011 5.370 5.426 5.318 5.332 445,058 -0.07(-1.36%)
Oct 18, 2011 5.339 5.405 5.283 5.405 456,301 +0.06(+1.18%)
Oct 17, 2011 5.328 5.349 5.262 5.342 567,592 +0.02(+0.33%)
Oct 14, 2011 5.328 5.337 5.255 5.325 621,500 +0.09(+1.67%)
Oct 13, 2011 5.297 5.304 5.223 5.237 825,751 -0.06(-1.19%)
Oct 12, 2011 5.307 5.332 5.297 5.300 640,462 +0.01(+0.13%)
Oct 11, 2011 5.314 5.351 5.290 5.293 482,944 -0.03(-0.59%)
Oct 10, 2011 5.262 5.335 5.237 5.325 541,796 +0.15(+2.90%)
Oct 07, 2011 5.129 5.181 5.045 5.174 430,670 +0.05(+0.89%)
Oct 06, 2011 5.070 5.129 5.066 5.129 396,193 +0.13(+2.59%)
Oct 05, 2011 4.864 5.010 4.860 5.000 437,777 +0.16(+3.40%)
Oct 04, 2011 4.794 4.853 4.741 4.836 1,198,790 -0.06(-1.28%)
Oct 03, 2011 4.982 5.035 4.898 4.898 926,492 -0.16(-3.11%)
Sep 30, 2011 5.140 5.220 5.049 5.056 514,840 -0.17(-3.21%)
Sep 29, 2011 5.276 5.283 5.192 5.223 571,762 +0.05(+1.01%)
Sep 28, 2011 5.353 5.353 5.171 5.171 793,257 -0.13(-2.37%)
Sep 27, 2011 5.187 5.324 5.177 5.297 1,081,685 +0.14(+2.79%)
Sep 26, 2011 5.197 5.204 5.064 5.153 718,584 +0.02(+0.33%)
Sep 23, 2011 5.242 5.262 5.122 5.136 986,472 -0.10(-1.90%)
Sep 22, 2011 5.290 5.290 5.146 5.235 976,697 -0.11(-2.11%)
Sep 21, 2011 5.413 5.471 5.317 5.348 1,174,502 -0.09(-1.64%)
Sep 20, 2011 5.598 5.602 5.417 5.437 1,045,040 -0.17(-3.05%)
Sep 19, 2011 5.619 5.636 5.595 5.609 352,605 -0.07(-1.15%)
Sep 16, 2011 5.735 5.749 5.622 5.674 435,577 -0.03(-0.60%)
Sep 15, 2011 5.711 5.711 5.636 5.708 515,303 +0.03(+0.54%)
Sep 14, 2011 5.718 5.746 5.656 5.677 561,382 -0.06(-1.07%)
Sep 13, 2011 5.818 5.818 5.704 5.739 529,439 -0.07(-1.24%)
Sep 12, 2011 5.800 5.824 5.704 5.811 509,804 -0.05(-0.82%)
Sep 09, 2011 5.883 5.883 5.807 5.859 365,719 -0.04(-0.70%)
Sep 08, 2011 5.831 5.934 5.831 5.900 296,173 +0.04(+0.70%)
Sep 07, 2011 5.852 5.913 5.848 5.859 426,403 +0.07(+1.24%)
Sep 06, 2011 5.800 5.879 5.763 5.787 676,259 -0.11(-1.86%)
Sep 02, 2011 5.907 5.948 5.883 5.896 324,996 -0.05(-0.81%)
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.