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 )

10.14 +0.04 (+0.40%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 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 (%)
Jan 31, 2017 7.560 7.641 7.560 7.621 240,399 +0.05(+0.66%)
Jan 30, 2017 7.570 7.616 7.550 7.570 766,467 -0.04(-0.53%)
Jan 27, 2017 7.575 7.616 7.559 7.611 483,981 +0.07(+0.86%)
Jan 26, 2017 7.631 7.631 7.530 7.545 830,286 -0.08(-0.99%)
Jan 25, 2017 7.595 7.621 7.565 7.621 608,284 +0.04(+0.46%)
Jan 24, 2017 7.580 7.595 7.553 7.585 360,353 +0.04(+0.46%)
Jan 23, 2017 7.550 7.565 7.530 7.550 243,373 +0.02(+0.27%)
Jan 20, 2017 7.500 7.535 7.465 7.530 337,752 +0.02(+0.20%)
Jan 19, 2017 7.535 7.555 7.490 7.515 675,638 -0.02(-0.27%)
Jan 18, 2017 7.540 7.560 7.525 7.535 349,345 -0.04(-0.53%)
Jan 17, 2017 7.580 7.595 7.565 7.575 784,669 -0.01(-0.07%)
Jan 13, 2017 7.580 7.580 7.580 0 +0.04(+0.53%)
Jan 12, 2017 7.585 7.600 7.495 7.540 1,154,968 -0.05(-0.59%)
Jan 11, 2017 7.595 7.609 7.540 7.585 423,917 -0.01(-0.13%)
Jan 10, 2017 7.580 7.611 7.560 7.595 514,031 +0.05(+0.60%)
Jan 09, 2017 7.545 7.606 7.505 7.550 650,935 +0.02(+0.20%)
Jan 06, 2017 7.480 7.545 7.455 7.535 608,314 +0.10(+1.28%)
Jan 05, 2017 7.410 7.455 7.410 7.440 1,848,540 +0.04(+0.47%)
Jan 04, 2017 7.390 7.435 7.380 7.405 1,683,911 +0.03(+0.41%)
Jan 03, 2017 7.425 7.445 7.367 7.375 1,440,107 +0.00(+0.00%)
Dec 30, 2016 7.375 7.375 7.375 0 -0.05(-0.68%)
Dec 29, 2016 7.405 7.435 7.400 7.425 576,636 +0.01(+0.07%)
Dec 28, 2016 7.385 7.425 7.385 7.420 647,038 +0.02(+0.20%)
Dec 27, 2016 7.375 7.430 7.375 7.405 466,711 +0.03(+0.41%)
Dec 23, 2016 7.375 7.375 7.375 0 +0.00(+0.00%)
Dec 22, 2016 7.375 7.405 7.370 7.375 593,965 -0.04(-0.47%)
Dec 21, 2016 7.360 7.410 7.360 7.410 416,377 +0.04(+0.48%)
Dec 20, 2016 7.345 7.435 7.342 7.375 562,407 +0.01(+0.07%)
Dec 19, 2016 7.335 7.445 7.275 7.370 486,302 -0.14(-1.80%)
Dec 16, 2016 7.485 7.520 7.455 7.505 451,447 +0.01(+0.13%)
Dec 15, 2016 7.520 7.520 7.468 7.495 380,929 -0.03(-0.40%)
Dec 14, 2016 7.535 7.565 7.475 7.525 313,344 -0.05(-0.60%)
Dec 13, 2016 7.540 7.583 7.480 7.570 1,312,899 +0.12(+1.55%)
Dec 12, 2016 7.411 7.524 7.406 7.455 641,294 +0.04(+0.53%)
Dec 09, 2016 7.509 7.509 7.401 7.416 185,102 -0.08(-1.06%)
Dec 08, 2016 7.420 7.495 7.353 7.495 761,430 +0.06(+0.86%)
Dec 07, 2016 7.277 7.440 7.267 7.430 997,931 +0.17(+2.31%)
Dec 06, 2016 7.168 7.262 7.158 7.262 318,410 +0.10(+1.38%)
Dec 05, 2016 7.149 7.163 7.089 7.163 364,297 +0.01(+0.21%)
Dec 02, 2016 7.094 7.158 7.094 7.149 189,647 +0.03(+0.42%)
Dec 01, 2016 7.243 7.243 7.099 7.119 279,039 -0.08(-1.10%)
Nov 30, 2016 7.257 7.262 7.198 7.198 583,358 -0.03(-0.48%)
Nov 29, 2016 7.213 7.277 7.208 7.233 227,438 +0.00(+0.00%)
Nov 28, 2016 7.238 7.249 7.218 7.233 209,543 +0.01(+0.21%)
Nov 25, 2016 7.233 7.251 7.213 7.218 303,126 +0.00(+0.00%)
Nov 23, 2016 7.218 7.218 7.218 0 -0.01(-0.14%)
Nov 22, 2016 7.243 7.243 7.198 7.228 290,624 +0.02(+0.27%)
Nov 21, 2016 7.158 7.213 7.144 7.208 266,911 +0.09(+1.25%)
Nov 18, 2016 7.178 7.188 7.113 7.119 255,381 -0.04(-0.62%)
Nov 17, 2016 7.213 7.218 7.158 7.163 713,566 -0.03(-0.48%)
Nov 16, 2016 7.193 7.203 7.112 7.198 773,371 +0.03(+0.38%)
Nov 15, 2016 7.004 7.171 7.004 7.171 561,626 +0.16(+2.31%)
Nov 14, 2016 7.063 7.063 6.906 7.009 682,108 -0.05(-0.76%)
Nov 11, 2016 7.117 7.176 7.029 7.063 584,180 -0.14(-1.91%)
Nov 10, 2016 7.284 7.289 7.132 7.200 621,575 -0.09(-1.28%)
Nov 09, 2016 7.357 7.382 7.284 7.294 357,609 -0.13(-1.78%)
Nov 08, 2016 7.372 7.451 7.372 7.426 233,968 +0.05(+0.67%)
Nov 07, 2016 7.357 7.441 7.357 7.377 521,338 +0.04(+0.60%)
Nov 04, 2016 7.348 7.362 7.318 7.333 764,672 -0.07(-0.99%)
Nov 03, 2016 7.426 7.451 7.367 7.406 245,351 -0.05(-0.66%)
Nov 02, 2016 7.510 7.510 7.421 7.456 365,160 -0.07(-0.98%)
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.