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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 3.840 3.859 3.767 3.831 609,593 -0.02(-0.62%)
Jun 29, 2009 3.859 3.877 3.828 3.855 678,427 +0.01(+0.14%)
Jun 26, 2009 3.828 3.849 3.804 3.849 677,747 -0.04(-0.95%)
Jun 25, 2009 3.869 3.886 3.865 3.886 773,086 +0.06(+1.52%)
Jun 24, 2009 3.779 3.865 3.709 3.828 1,185,569 +0.06(+1.63%)
Jun 23, 2009 3.773 3.797 3.721 3.767 1,090,401 -0.02(-0.40%)
Jun 22, 2009 3.865 3.865 3.773 3.782 1,439,555 -0.11(-2.76%)
Jun 19, 2009 3.895 3.895 3.879 3.889 680,765 -0.00(-0.08%)
Jun 18, 2009 3.865 3.895 3.748 3.892 1,222,216 -0.01(-0.31%)
Jun 17, 2009 3.935 3.951 3.862 3.905 581,599 -0.02(-0.62%)
Jun 16, 2009 3.926 3.975 3.908 3.929 806,370 +0.03(+0.86%)
Jun 15, 2009 4.049 4.049 3.871 3.895 1,518,440 -0.18(-4.50%)
Jun 12, 2009 4.119 4.162 4.058 4.079 815,856 -0.05(-1.11%)
Jun 11, 2009 4.052 4.170 4.042 4.125 766,281 +0.07(+1.74%)
Jun 10, 2009 4.098 4.144 4.042 4.055 823,706 +0.00(+0.00%)
Jun 09, 2009 4.064 4.082 4.018 4.055 1,050,948 +0.00(+0.08%)
Jun 08, 2009 4.144 4.148 4.003 4.052 1,519,086 -0.13(-3.22%)
Jun 05, 2009 4.192 4.226 4.141 4.186 1,229,322 +0.02(+0.51%)
Jun 04, 2009 4.180 4.180 4.085 4.165 1,459,108 +0.02(+0.52%)
Jun 03, 2009 4.137 4.144 3.981 4.144 2,616,325 +0.00(+0.07%)
Jun 02, 2009 4.039 4.140 4.033 4.140 2,000,387 +0.10(+2.42%)
Jun 01, 2009 4.045 4.101 4.027 4.042 1,905,620 +0.02(+0.53%)
May 29, 2009 3.932 4.021 3.917 4.021 1,946,754 +0.13(+3.39%)
May 28, 2009 3.804 3.892 3.797 3.889 2,394,686 +0.09(+2.34%)
May 27, 2009 3.779 3.862 3.773 3.800 1,854,305 +0.04(+0.98%)
May 26, 2009 3.672 3.773 3.660 3.764 1,349,657 +0.09(+2.42%)
May 22, 2009 3.736 3.758 3.647 3.675 1,015,137 -0.06(-1.56%)
May 21, 2009 3.706 3.736 3.663 3.733 1,523,109 +0.01(+0.33%)
May 20, 2009 3.675 3.745 3.675 3.721 2,023,872 +0.07(+1.93%)
May 19, 2009 3.574 3.657 3.546 3.650 2,296,807 +0.11(+3.11%)
May 18, 2009 3.519 3.543 3.476 3.540 3,568,739 +0.16(+4.62%)
May 15, 2009 3.384 3.433 3.344 3.384 892,471 +0.00(+0.09%)
May 14, 2009 3.317 3.412 3.317 3.381 707,181 +0.04(+1.28%)
May 13, 2009 3.375 3.402 3.323 3.338 750,046 -0.08(-2.24%)
May 12, 2009 3.412 3.436 3.399 3.415 814,641 +0.02(+0.45%)
May 11, 2009 3.445 3.445 3.390 3.399 916,285 -0.07(-2.12%)
May 08, 2009 3.393 3.506 3.387 3.473 925,154 +0.10(+3.00%)
May 07, 2009 3.415 3.430 3.353 3.372 1,449,521 -0.02(-0.63%)
May 06, 2009 3.329 3.399 3.326 3.393 803,405 +0.08(+2.31%)
May 05, 2009 3.314 3.317 3.289 3.317 950,503 +0.01(+0.37%)
May 04, 2009 3.252 3.320 3.243 3.304 777,174 +0.08(+2.37%)
May 01, 2009 3.170 3.246 3.162 3.228 655,667 +0.04(+1.15%)
Apr 30, 2009 3.228 3.270 3.179 3.191 830,347 +0.01(+0.19%)
Apr 29, 2009 3.154 3.194 3.145 3.185 621,740 +0.06(+1.86%)
Apr 28, 2009 3.093 3.139 3.083 3.127 876,598 -0.01(-0.29%)
Apr 27, 2009 3.206 3.206 3.099 3.136 1,045,874 -0.10(-3.12%)
Apr 24, 2009 3.231 3.240 3.216 3.237 735,499 +0.02(+0.67%)
Apr 23, 2009 3.179 3.216 3.160 3.216 779,440 +0.06(+1.94%)
Apr 22, 2009 3.105 3.206 3.072 3.154 1,406,588 +0.04(+1.18%)
Apr 21, 2009 3.035 3.127 3.007 3.118 5,060,322 +0.05(+1.70%)
Apr 20, 2009 3.179 3.179 3.053 3.066 2,518,381 -0.13(-4.12%)
Apr 17, 2009 3.157 3.216 3.127 3.197 3,113,456 -0.02(-0.48%)
Apr 16, 2009 3.154 3.213 3.127 3.213 1,327,639 +0.08(+2.64%)
Apr 15, 2009 3.041 3.139 3.029 3.130 1,300,157 +0.09(+3.02%)
Apr 14, 2009 3.062 3.075 3.013 3.038 748,586 -0.03(-1.10%)
Apr 13, 2009 3.056 3.072 3.004 3.072 781,223 +0.02(+0.50%)
Apr 09, 2009 3.145 3.145 3.001 3.056 986,494 +0.08(+2.57%)
Apr 08, 2009 2.925 2.980 2.919 2.980 694,593 +0.06(+1.89%)
Apr 07, 2009 2.906 2.928 2.891 2.925 921,212 -0.01(-0.21%)
Apr 06, 2009 2.964 2.964 2.876 2.931 776,939 -0.04(-1.34%)
Apr 03, 2009 2.888 2.971 2.885 2.971 847,301 +0.07(+2.32%)
Apr 02, 2009 2.876 2.915 2.860 2.903 1,198,657 +0.08(+2.93%)
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.