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 )

4.810 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2009 2.857 2.902 2.793 2.851 0 -0.12(-4.02%)
Feb 26, 2009 2.900 2.971 2.879 2.971 809,485 +0.07(+2.32%)
Feb 25, 2009 2.876 2.936 2.781 2.903 781,331 +0.03(+1.07%)
Feb 24, 2009 2.787 2.888 2.713 2.873 1,155,087 +0.10(+3.65%)
Feb 23, 2009 2.848 2.848 2.716 2.772 1,522,796 -0.07(-2.37%)
Feb 20, 2009 2.802 2.839 2.683 2.839 1,977,928 -0.02(-0.54%)
Feb 19, 2009 2.986 2.998 2.833 2.854 1,210,239 -0.08(-2.82%)
Feb 18, 2009 3.078 3.085 2.919 2.937 1,525,467 -0.18(-5.80%)
Feb 17, 2009 3.262 3.262 3.007 3.118 2,057,155 -0.17(-5.04%)
Feb 13, 2009 3.332 3.332 3.280 3.283 653,434 -0.05(-1.47%)
Feb 12, 2009 3.338 3.338 3.283 3.332 743,923 -0.03(-1.00%)
Feb 11, 2009 3.329 3.375 3.307 3.366 851,513 +0.04(+1.29%)
Feb 10, 2009 3.360 3.366 3.283 3.323 733,268 -0.04(-1.27%)
Feb 09, 2009 3.369 3.381 3.345 3.366 496,778 -0.00(-0.09%)
Feb 06, 2009 3.314 3.380 3.314 3.369 566,986 +0.02(+0.55%)
Feb 05, 2009 3.311 3.350 3.216 3.350 1,031,206 +0.03(+0.83%)
Feb 04, 2009 3.399 3.427 3.320 3.323 995,637 -0.05(-1.45%)
Feb 03, 2009 3.323 3.375 3.307 3.372 919,518 +0.03(+1.01%)
Feb 02, 2009 3.338 3.360 3.304 3.338 974,758 -0.03(-0.91%)
Jan 30, 2009 3.372 3.393 3.292 3.369 0 +0.04(+1.10%)
Jan 29, 2009 3.405 3.415 3.317 3.332 808,594 -0.08(-2.33%)
Jan 28, 2009 3.513 3.513 3.393 3.412 754,666 +0.02(+0.63%)
Jan 27, 2009 3.341 3.390 3.330 3.390 950,803 +0.03(+1.00%)
Jan 26, 2009 3.335 3.366 3.320 3.356 713,937 +0.06(+1.76%)
Jan 23, 2009 3.197 3.320 3.185 3.298 653,757 +0.08(+2.47%)
Jan 22, 2009 3.216 3.265 3.188 3.219 586,709 -0.02(-0.66%)
Jan 21, 2009 3.200 3.243 3.170 3.240 695,393 +0.07(+2.22%)
Jan 20, 2009 3.228 3.228 3.084 3.170 1,267,654 -0.07(-2.08%)
Jan 16, 2009 3.304 3.335 3.164 3.237 1,322,995 -0.02(-0.75%)
Jan 15, 2009 3.289 3.289 3.093 3.262 1,568,926 -0.06(-1.93%)
Jan 14, 2009 3.356 3.366 3.295 3.326 1,189,445 -0.09(-2.69%)
Jan 13, 2009 3.347 3.421 3.246 3.418 1,492,428 +0.05(+1.36%)
Jan 12, 2009 3.458 3.458 3.320 3.372 1,565,611 -0.11(-3.17%)
Jan 09, 2009 3.461 3.543 3.387 3.482 1,184,332 +0.04(+1.16%)
Jan 08, 2009 3.369 3.497 3.280 3.442 1,221,821 +0.06(+1.90%)
Jan 07, 2009 3.467 3.497 3.347 3.378 1,658,778 -0.10(-2.99%)
Jan 06, 2009 3.350 3.482 3.326 3.482 1,871,552 +0.19(+5.67%)
Jan 05, 2009 3.307 3.332 3.262 3.295 2,441,896 -0.04(-1.28%)
Jan 02, 2009 3.200 3.338 3.200 3.338 0 +0.13(+3.91%)
Jan 01, 2009 3.151 3.225 3.096 3.213 0 +0.00(+0.00%)
Dec 31, 2008 3.151 3.225 3.096 3.213 1,443,542 +0.13(+4.07%)
Dec 30, 2008 3.105 3.108 2.983 3.087 1,385,795 +0.10(+3.38%)
Dec 29, 2008 3.096 3.139 2.946 2.986 1,975,740 -0.09(-3.08%)
Dec 26, 2008 3.035 3.099 3.026 3.081 975,672 +0.06(+2.13%)
Dec 24, 2008 2.903 3.032 2.897 3.017 1,113,585 +0.12(+4.12%)
Dec 23, 2008 2.833 2.928 2.821 2.897 1,594,843 +0.09(+3.05%)
Dec 22, 2008 2.756 2.842 2.756 2.811 1,627,519 +0.06(+2.23%)
Dec 19, 2008 2.750 2.821 2.695 2.750 2,102,835 +0.05(+1.81%)
Dec 18, 2008 2.750 2.787 2.640 2.701 1,812,084 +0.01(+0.46%)
Dec 17, 2008 2.726 2.775 2.686 2.689 1,614,552 -0.16(-5.59%)
Dec 16, 2008 2.799 2.860 2.741 2.848 1,664,382 +0.11(+4.14%)
Dec 15, 2008 2.729 2.817 2.686 2.735 1,175,584 -0.00(-0.11%)
Dec 12, 2008 2.698 2.738 2.670 2.738 1,051,879 +0.02(+0.79%)
Dec 11, 2008 2.698 2.817 2.674 2.716 1,327,162 +0.01(+0.22%)
Dec 10, 2008 2.634 2.723 2.621 2.710 1,065,368 +0.09(+3.63%)
Dec 09, 2008 2.606 2.658 2.572 2.615 982,702 -0.01(-0.23%)
Dec 08, 2008 2.670 2.738 2.609 2.621 1,238,919 +0.02(+0.71%)
Dec 05, 2008 2.542 2.625 2.493 2.603 1,126,264 +0.03(+1.07%)
Dec 04, 2008 2.603 2.603 2.517 2.576 861,140 -0.02(-0.83%)
Dec 03, 2008 2.542 2.603 2.511 2.597 999,748 -0.04(-1.40%)
Dec 02, 2008 2.588 2.634 2.523 2.634 1,020,682 +0.16(+6.30%)
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.