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 (%)
May 31, 2012 5.415 5.415 5.361 5.365 744,501 -0.05(-0.94%)
May 30, 2012 5.412 5.415 5.368 5.415 865,521 -0.01(-0.20%)
May 29, 2012 5.434 5.445 5.412 5.426 711,476 +0.03(+0.54%)
May 25, 2012 5.463 5.477 5.343 5.397 816,943 -0.03(-0.60%)
May 24, 2012 5.481 5.524 5.368 5.430 1,079,350 -0.04(-0.66%)
May 23, 2012 5.535 5.535 5.368 5.466 862,801 -0.07(-1.25%)
May 22, 2012 5.524 5.575 5.499 5.535 449,914 +0.04(+0.79%)
May 21, 2012 5.455 5.506 5.394 5.492 617,137 +0.08(+1.48%)
May 18, 2012 5.510 5.510 5.397 5.412 462,282 -0.07(-1.32%)
May 17, 2012 5.648 5.648 5.474 5.484 1,772,372 -0.16(-2.77%)
May 16, 2012 5.761 5.761 5.612 5.641 850,067 -0.08(-1.46%)
May 15, 2012 5.764 5.789 5.721 5.724 527,541 -0.05(-0.82%)
May 14, 2012 5.862 5.862 5.761 5.771 634,738 -0.13(-2.16%)
May 11, 2012 5.917 5.931 5.895 5.899 439,802 -0.06(-0.98%)
May 10, 2012 5.986 5.986 5.920 5.957 522,335 -0.02(-0.30%)
May 09, 2012 6.011 6.011 5.949 5.975 769,351 -0.07(-1.14%)
May 08, 2012 6.066 6.069 6.000 6.044 554,201 -0.01(-0.18%)
May 07, 2012 6.073 6.089 6.033 6.055 467,392 -0.02(-0.30%)
May 04, 2012 6.066 6.080 6.013 6.073 478,080 -0.01(-0.18%)
May 03, 2012 6.073 6.120 6.040 6.084 592,385 +0.01(+0.18%)
May 02, 2012 6.084 6.111 6.055 6.073 466,646 -0.02(-0.36%)
May 01, 2012 6.055 6.110 6.038 6.095 372,486 +0.05(+0.78%)
Apr 30, 2012 6.000 6.055 5.991 6.047 380,756 +0.05(+0.79%)
Apr 27, 2012 5.982 6.008 5.976 6.000 375,118 +0.02(+0.36%)
Apr 26, 2012 5.949 5.982 5.935 5.978 394,855 +0.04(+0.67%)
Apr 25, 2012 5.964 5.968 5.920 5.939 391,962 +0.03(+0.49%)
Apr 24, 2012 5.953 5.975 5.891 5.909 429,560 -0.01(-0.18%)
Apr 23, 2012 5.935 5.935 5.888 5.920 372,598 -0.03(-0.49%)
Apr 20, 2012 5.935 5.971 5.888 5.949 352,753 +0.07(+1.11%)
Apr 19, 2012 5.949 5.964 5.859 5.884 724,870 -0.06(-0.98%)
Apr 18, 2012 5.960 5.982 5.939 5.942 395,412 -0.01(-0.18%)
Apr 17, 2012 5.960 5.971 5.902 5.953 404,150 +0.02(+0.31%)
Apr 16, 2012 5.971 5.971 5.910 5.935 506,242 +0.01(+0.18%)
Apr 13, 2012 5.942 6.066 5.884 5.924 631,363 +0.03(+0.43%)
Apr 12, 2012 5.844 5.899 5.844 5.899 331,493 +0.08(+1.44%)
Apr 11, 2012 5.764 5.822 5.739 5.815 702,443 +0.11(+1.97%)
Apr 10, 2012 5.866 5.909 5.702 5.702 906,068 -0.15(-2.48%)
Apr 09, 2012 5.855 5.888 5.815 5.848 303,958 -0.05(-0.80%)
Apr 05, 2012 5.906 5.913 5.851 5.895 463,595 -0.01(-0.12%)
Apr 04, 2012 5.968 5.968 5.880 5.902 657,628 -0.07(-1.16%)
Apr 03, 2012 5.957 5.997 5.928 5.971 493,324 +0.03(+0.49%)
Apr 02, 2012 5.877 5.946 5.862 5.942 571,166 +0.04(+0.74%)
Mar 30, 2012 5.928 5.928 5.888 5.899 577,719 +0.01(+0.19%)
Mar 29, 2012 5.946 5.953 5.855 5.888 559,107 -0.06(-0.98%)
Mar 28, 2012 5.989 6.026 5.946 5.946 529,582 -0.02(-0.30%)
Mar 27, 2012 5.946 5.982 5.910 5.964 532,930 +0.05(+0.78%)
Mar 26, 2012 5.928 5.964 5.903 5.918 525,938 +0.02(+0.42%)
Mar 23, 2012 5.903 5.903 5.843 5.893 316,105 +0.02(+0.43%)
Mar 22, 2012 5.910 5.910 5.818 5.868 704,800 -0.05(-0.78%)
Mar 21, 2012 5.900 5.921 5.882 5.914 477,916 +0.04(+0.67%)
Mar 20, 2012 5.875 5.882 5.875 5.875 419,009 -0.01(-0.12%)
Mar 19, 2012 5.850 5.918 5.839 5.882 807,784 +0.04(+0.73%)
Mar 16, 2012 5.960 5.978 5.818 5.839 617,117 -0.13(-2.21%)
Mar 15, 2012 5.996 6.007 5.957 5.971 360,620 -0.00(-0.06%)
Mar 14, 2012 6.082 6.082 5.964 5.975 548,795 -0.09(-1.47%)
Mar 13, 2012 6.039 6.064 6.028 6.064 488,415 +0.06(+0.95%)
Mar 12, 2012 6.039 6.039 5.982 6.007 439,617 -0.00(-0.06%)
Mar 09, 2012 6.014 6.039 5.989 6.010 644,647 +0.02(+0.42%)
Mar 08, 2012 6.021 6.064 5.957 5.985 1,218,388 +0.02(+0.36%)
Mar 07, 2012 5.946 5.985 5.935 5.964 880,404 -0.01(-0.18%)
Mar 06, 2012 6.021 6.021 5.921 5.975 739,984 -0.09(-1.41%)
Mar 05, 2012 6.035 6.067 5.957 6.060 1,161,068 +0.05(+0.77%)
Mar 02, 2012 6.092 6.117 6.014 6.014 917,144 -0.07(-1.23%)
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.