Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.430 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2013 8.013 8.093 7.998 8.078 320,070 +0.01(+0.18%)
Jan 30, 2013 8.144 8.144 8.053 8.064 155,523 -0.05(-0.67%)
Jan 29, 2013 8.100 8.133 8.035 8.119 247,414 +0.06(+0.77%)
Jan 28, 2013 8.108 8.108 8.013 8.057 257,821 -0.01(-0.14%)
Jan 25, 2013 8.144 8.177 8.020 8.068 389,877 -0.01(-0.09%)
Jan 24, 2013 8.075 8.137 8.027 8.075 380,800 -0.00(-0.05%)
Jan 23, 2013 8.191 8.195 8.078 8.078 360,627 -0.07(-0.89%)
Jan 22, 2013 8.188 8.206 8.137 8.151 240,833 +0.00(+0.00%)
Jan 18, 2013 8.129 8.214 8.127 8.151 243,277 +0.05(+0.63%)
Jan 17, 2013 8.071 8.122 8.057 8.100 291,589 +0.03(+0.41%)
Jan 16, 2013 8.111 8.166 8.053 8.068 260,518 -0.03(-0.36%)
Jan 15, 2013 8.267 8.267 8.071 8.097 452,589 +0.02(+0.27%)
Jan 14, 2013 8.071 8.122 8.053 8.075 280,665 -0.03(-0.40%)
Jan 11, 2013 8.180 8.191 8.086 8.108 333,728 -0.10(-1.24%)
Jan 10, 2013 8.198 8.224 8.133 8.209 369,934 -0.01(-0.18%)
Jan 09, 2013 8.169 8.234 8.100 8.224 313,038 +0.05(+0.62%)
Jan 08, 2013 8.118 8.282 8.064 8.173 615,742 +0.05(+0.67%)
Jan 07, 2013 8.042 8.151 8.013 8.118 334,597 +0.05(+0.67%)
Jan 04, 2013 7.984 8.064 7.977 8.064 182,866 +0.06(+0.77%)
Jan 03, 2013 7.966 8.021 7.941 8.002 269,286 -0.00(-0.05%)
Jan 02, 2013 7.973 8.006 7.904 8.006 221,386 +0.10(+1.28%)
Dec 31, 2012 7.915 7.904 7.904 7.904 200,062 +0.01(+0.09%)
Dec 28, 2012 7.883 7.926 7.832 7.897 200,084 +0.02(+0.28%)
Dec 27, 2012 7.901 7.973 7.846 7.875 216,475 -0.03(-0.41%)
Dec 26, 2012 7.977 7.977 7.868 7.908 155,527 -0.09(-1.13%)
Dec 24, 2012 7.999 8.013 7.955 7.999 152,182 -0.01(-0.14%)
Dec 21, 2012 7.912 8.010 7.879 8.010 304,728 +0.07(+0.87%)
Dec 20, 2012 7.934 7.952 7.890 7.941 213,463 +0.02(+0.23%)
Dec 19, 2012 7.926 7.959 7.818 7.923 205,879 +0.05(+0.60%)
Dec 18, 2012 7.897 7.963 7.821 7.875 212,238 +0.01(+0.09%)
Dec 17, 2012 7.846 7.883 7.785 7.868 231,996 +0.05(+0.65%)
Dec 14, 2012 7.879 7.897 7.807 7.817 216,676 +0.01(+0.14%)
Dec 13, 2012 7.977 7.988 7.807 7.807 251,936 -0.15(-1.82%)
Dec 12, 2012 7.977 8.013 7.945 7.952 186,107 +0.03(+0.32%)
Dec 11, 2012 7.894 7.948 7.887 7.926 268,840 +0.06(+0.83%)
Dec 10, 2012 7.851 7.926 7.843 7.861 291,618 -0.02(-0.23%)
Dec 07, 2012 7.955 7.955 7.879 7.879 197,186 -0.08(-0.95%)
Dec 06, 2012 7.865 7.966 7.865 7.955 205,944 +0.06(+0.82%)
Dec 05, 2012 7.912 7.941 7.825 7.890 240,568 -0.00(-0.05%)
Dec 04, 2012 7.825 7.941 7.811 7.894 189,380 +0.03(+0.32%)
Nov 30, 2012 7.923 7.923 7.858 7.869 218,090 -0.05(-0.64%)
Nov 29, 2012 7.933 7.941 7.901 7.919 269,428 -0.01(-0.18%)
Nov 28, 2012 7.879 7.941 7.861 7.933 312,954 +0.02(+0.27%)
Nov 27, 2012 7.912 7.933 7.835 7.912 257,612 +0.03(+0.32%)
Nov 26, 2012 7.872 7.908 7.793 7.887 211,110 -0.04(-0.46%)
Nov 23, 2012 7.861 7.955 7.851 7.923 154,193 +0.07(+0.87%)
Nov 21, 2012 7.793 7.888 7.768 7.854 304,376 +0.10(+1.30%)
Nov 20, 2012 7.638 7.836 7.551 7.753 420,282 +0.12(+1.56%)
Nov 19, 2012 7.530 7.670 7.530 7.634 303,360 +0.10(+1.38%)
Nov 16, 2012 7.261 7.530 7.236 7.530 351,829 +0.27(+3.65%)
Nov 15, 2012 7.279 7.308 7.157 7.265 783,092 -0.01(-0.15%)
Nov 14, 2012 7.645 7.645 7.243 7.276 739,512 -0.33(-4.29%)
Nov 13, 2012 7.674 7.674 7.602 7.602 246,461 -0.05(-0.61%)
Nov 12, 2012 7.706 7.706 7.620 7.649 122,246 -0.03(-0.42%)
Nov 09, 2012 7.659 7.720 7.645 7.681 159,947 +0.01(+0.19%)
Nov 08, 2012 7.681 7.742 7.659 7.666 198,876 -0.01(-0.09%)
Nov 07, 2012 7.656 7.699 7.649 7.674 451,877 +0.02(+0.23%)
Nov 06, 2012 7.620 7.663 7.595 7.656 196,857 +0.06(+0.80%)
Nov 05, 2012 7.588 7.613 7.555 7.595 226,502 -0.02(-0.28%)
Nov 02, 2012 7.681 7.681 7.583 7.616 244,261 -0.03(-0.42%)
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.