Skip to main content

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.773 6.773 6.688 6.698 269,709 -0.04(-0.66%)
Jan 30, 2012 6.691 6.743 6.691 6.743 157,271 +0.02(+0.30%)
Jan 27, 2012 6.715 6.740 6.695 6.722 299,673 +0.03(+0.41%)
Jan 26, 2012 6.647 6.715 6.644 6.695 290,248 +0.07(+1.03%)
Jan 25, 2012 6.627 6.668 6.616 6.627 304,686 -0.03(-0.41%)
Jan 24, 2012 6.613 6.664 6.599 6.654 296,145 +0.03(+0.46%)
Jan 23, 2012 6.562 6.623 6.559 6.623 254,883 +0.09(+1.30%)
Jan 20, 2012 6.552 6.585 6.524 6.538 200,566 -0.00(-0.05%)
Jan 19, 2012 6.518 6.542 6.507 6.542 287,457 +0.02(+0.37%)
Jan 18, 2012 6.480 6.521 6.453 6.518 385,504 +0.04(+0.60%)
Jan 17, 2012 6.506 6.515 6.462 6.478 325,276 -0.01(-0.21%)
Jan 13, 2012 6.512 6.523 6.458 6.492 182,418 -0.02(-0.36%)
Jan 12, 2012 6.485 6.543 6.448 6.516 319,350 -0.00(-0.05%)
Jan 11, 2012 6.499 6.556 6.465 6.519 375,259 +0.00(+0.05%)
Jan 10, 2012 6.502 6.523 6.468 6.516 297,756 +0.05(+0.79%)
Jan 09, 2012 6.468 6.485 6.445 6.465 251,411 +0.02(+0.26%)
Jan 06, 2012 6.506 6.509 6.448 6.448 242,945 -0.05(-0.73%)
Jan 05, 2012 6.499 6.499 6.465 6.495 150,893 -0.01(-0.16%)
Jan 04, 2012 6.468 6.506 6.421 6.506 211,155 +0.10(+1.64%)
Dec 30, 2011 6.390 6.416 6.363 6.401 203,507 +0.03(+0.43%)
Dec 29, 2011 6.434 6.441 6.367 6.374 220,521 -0.07(-1.05%)
Dec 28, 2011 6.516 6.519 6.438 6.441 160,000 -0.06(-0.89%)
Dec 27, 2011 6.512 6.526 6.475 6.499 139,474 -0.03(-0.52%)
Dec 23, 2011 6.536 6.543 6.519 6.533 137,850 +0.16(+2.50%)
Dec 21, 2011 6.411 6.414 6.363 6.374 147,982 -0.05(-0.84%)
Dec 20, 2011 6.363 6.428 6.357 6.428 247,735 +0.08(+1.28%)
Dec 19, 2011 6.411 6.468 6.346 6.346 152,688 -0.03(-0.48%)
Dec 16, 2011 6.367 6.418 6.357 6.377 122,891 +0.03(+0.43%)
Dec 15, 2011 6.411 6.418 6.343 6.350 216,186 -0.05(-0.79%)
Dec 14, 2011 6.414 6.455 6.401 6.401 254,526 -0.03(-0.50%)
Dec 13, 2011 6.460 6.460 6.413 6.433 223,294 +0.01(+0.21%)
Dec 12, 2011 6.429 6.443 6.396 6.419 247,820 +0.01(+0.10%)
Dec 09, 2011 6.456 6.456 6.413 6.413 176,383 -0.04(-0.63%)
Dec 08, 2011 6.440 6.453 6.429 6.453 152,389 -0.01(-0.16%)
Dec 07, 2011 6.429 6.463 6.429 6.463 111,363 +0.02(+0.26%)
Dec 06, 2011 6.456 6.490 6.429 6.446 154,127 -0.02(-0.31%)
Dec 05, 2011 6.527 6.527 6.456 6.466 156,910 +0.02(+0.37%)
Dec 02, 2011 6.443 6.444 6.417 6.443 169,491 -0.00(-0.05%)
Dec 01, 2011 6.463 6.477 6.420 6.446 143,373 -0.01(-0.10%)
Nov 30, 2011 6.413 6.456 6.413 6.453 276,402 +0.10(+1.54%)
Nov 29, 2011 6.328 6.376 6.298 6.355 231,547 +0.04(+0.59%)
Nov 28, 2011 6.426 6.435 6.301 6.318 229,654 -0.04(-0.69%)
Nov 25, 2011 6.322 6.372 6.295 6.362 158,806 +0.06(+1.02%)
Nov 23, 2011 6.352 6.366 6.281 6.298 267,094 -0.08(-1.32%)
Nov 22, 2011 6.345 6.401 6.305 6.382 308,141 +0.04(+0.58%)
Nov 21, 2011 6.382 6.392 6.312 6.345 324,807 -0.06(-0.95%)
Nov 18, 2011 6.419 6.426 6.365 6.406 219,420 +0.01(+0.11%)
Nov 17, 2011 6.456 6.456 6.362 6.399 232,135 -0.04(-0.68%)
Nov 16, 2011 6.392 6.443 6.362 6.443 279,637 +0.06(+0.90%)
Nov 15, 2011 6.285 6.386 6.285 6.386 270,478 +0.08(+1.33%)
Nov 14, 2011 6.406 6.406 6.282 6.302 381,453 -0.09(-1.41%)
Nov 11, 2011 6.439 6.443 6.376 6.392 176,540 -0.01(-0.10%)
Nov 10, 2011 6.429 6.459 6.362 6.399 209,144 -0.02(-0.31%)
Nov 09, 2011 6.446 6.453 6.376 6.419 210,886 -0.02(-0.26%)
Nov 08, 2011 6.466 6.513 6.429 6.436 256,641 -0.03(-0.41%)
Nov 07, 2011 6.486 6.509 6.446 6.463 138,097 -0.03(-0.46%)
Nov 04, 2011 6.476 6.509 6.439 6.493 132,154 -0.00(-0.05%)
Nov 03, 2011 6.439 6.503 6.414 6.496 384,283 +0.09(+1.46%)
Nov 02, 2011 6.399 6.429 6.396 6.402 159,547 +0.03(+0.47%)
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.