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 )

4.740 -0.020 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 4.539 4.562 4.500 4.500 532,451 -0.03(-0.62%)
Sep 29, 2016 4.489 4.528 4.455 4.528 633,797 +0.01(+0.25%)
Sep 28, 2016 4.511 4.519 4.455 4.517 318,932 +0.03(+0.62%)
Sep 27, 2016 4.472 4.489 4.434 4.489 227,660 +0.03(+0.74%)
Sep 26, 2016 4.456 4.472 4.412 4.456 298,658 -0.03(-0.61%)
Sep 23, 2016 4.522 4.560 4.456 4.483 281,504 -0.03(-0.73%)
Sep 22, 2016 4.456 4.566 4.445 4.516 588,297 +0.09(+1.98%)
Sep 21, 2016 4.385 4.467 4.363 4.429 390,338 +0.04(+0.87%)
Sep 20, 2016 4.335 4.396 4.333 4.390 444,175 +0.07(+1.65%)
Sep 19, 2016 4.303 4.385 4.303 4.319 358,250 +0.03(+0.64%)
Sep 16, 2016 4.297 4.324 4.259 4.292 410,561 -0.04(-1.01%)
Sep 15, 2016 4.357 4.376 4.330 4.335 164,235 -0.02(-0.38%)
Sep 14, 2016 4.330 4.357 4.319 4.352 215,650 +0.01(+0.25%)
Sep 13, 2016 4.418 4.434 4.281 4.341 754,111 -0.09(-2.10%)
Sep 12, 2016 4.412 4.461 4.401 4.434 363,067 -0.01(-0.25%)
Sep 09, 2016 4.494 4.494 4.434 4.445 784,480 -0.08(-1.82%)
Sep 08, 2016 4.467 4.544 4.453 4.527 682,353 +0.07(+1.60%)
Sep 07, 2016 4.440 4.483 4.429 4.456 510,210 +0.01(+0.25%)
Sep 06, 2016 4.434 4.467 4.421 4.445 426,950 +0.05(+1.25%)
Sep 02, 2016 4.401 4.390 4.390 4.390 2,082,134 +0.02(+0.38%)
Sep 01, 2016 4.352 4.385 4.335 4.374 402,989 +0.02(+0.38%)
Aug 31, 2016 4.385 4.410 4.343 4.357 958,053 -0.01(-0.13%)
Aug 30, 2016 4.385 4.406 4.341 4.363 941,135 -0.02(-0.50%)
Aug 29, 2016 4.385 4.418 4.319 4.385 1,147,407 -0.02(-0.50%)
Aug 26, 2016 4.461 4.500 4.401 4.407 1,032,348 -0.04(-0.86%)
Aug 25, 2016 4.396 4.483 4.396 4.445 697,044 -0.00(-0.06%)
Aug 24, 2016 4.522 4.522 4.423 4.448 667,636 -0.09(-1.99%)
Aug 23, 2016 4.582 4.587 4.522 4.538 943,618 -0.02(-0.36%)
Aug 22, 2016 4.609 4.631 4.522 4.555 544,432 -0.08(-1.66%)
Aug 19, 2016 4.620 4.631 4.609 4.631 240,295 -0.02(-0.47%)
Aug 18, 2016 4.637 4.653 4.620 4.653 284,892 +0.04(+0.95%)
Aug 17, 2016 4.615 4.615 4.582 4.609 280,020 -0.01(-0.12%)
Aug 16, 2016 4.604 4.626 4.582 4.615 649,986 +0.02(+0.48%)
Aug 15, 2016 4.577 4.598 4.555 4.593 409,537 +0.02(+0.48%)
Aug 12, 2016 4.582 4.642 4.566 4.571 413,208 -0.03(-0.71%)
Aug 11, 2016 4.577 4.664 4.571 4.604 495,900 +0.04(+0.96%)
Aug 10, 2016 4.566 4.573 4.538 4.560 368,268 +0.01(+0.24%)
Aug 09, 2016 4.527 4.597 4.516 4.549 648,547 +0.01(+0.12%)
Aug 08, 2016 4.494 4.549 4.489 4.544 633,874 +0.07(+1.59%)
Aug 05, 2016 4.472 4.508 4.467 4.472 362,204 +0.02(+0.49%)
Aug 04, 2016 4.423 4.450 4.411 4.450 301,245 +0.02(+0.49%)
Aug 03, 2016 4.434 4.434 4.385 4.429 480,766 +0.01(+0.12%)
Aug 02, 2016 4.379 4.456 4.363 4.423 812,433 +0.01(+0.12%)
Aug 01, 2016 4.440 4.445 4.415 4.418 389,599 -0.04(-0.86%)
Jul 29, 2016 4.390 4.456 4.390 4.456 880,813 +0.08(+1.75%)
Jul 28, 2016 4.357 4.390 4.354 4.379 488,872 +0.02(+0.38%)
Jul 27, 2016 4.341 4.368 4.324 4.363 579,958 +0.01(+0.25%)
Jul 26, 2016 4.297 4.357 4.297 4.352 652,356 +0.05(+1.15%)
Jul 25, 2016 4.313 4.335 4.281 4.303 363,700 -0.02(-0.38%)
Jul 22, 2016 4.319 4.319 4.286 4.319 331,052 +0.01(+0.25%)
Jul 21, 2016 4.313 4.346 4.286 4.308 318,038 -0.02(-0.38%)
Jul 20, 2016 4.275 4.324 4.264 4.324 408,592 +0.03(+0.77%)
Jul 19, 2016 4.335 4.335 4.264 4.292 629,719 -0.04(-1.01%)
Jul 18, 2016 4.292 4.335 4.275 4.335 455,039 +0.04(+1.02%)
Jul 15, 2016 4.346 4.352 4.275 4.292 618,847 -0.02(-0.38%)
Jul 14, 2016 4.264 4.330 4.259 4.308 805,874 +0.05(+1.29%)
Jul 13, 2016 4.270 4.270 4.220 4.253 519,929 +0.01(+0.13%)
Jul 12, 2016 4.275 4.275 4.237 4.248 932,999 +0.01(+0.26%)
Jul 11, 2016 4.220 4.248 4.220 4.237 323,967 +0.03(+0.78%)
Jul 08, 2016 4.198 4.226 4.155 4.204 311,134 +0.05(+1.19%)
Jul 07, 2016 4.160 4.207 4.149 4.155 359,777 -0.01(-0.26%)
Jul 06, 2016 4.171 4.182 4.127 4.165 406,939 -0.01(-0.13%)
Jul 05, 2016 4.187 4.204 4.149 4.171 256,727 -0.04(-1.04%)
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.