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 )

9.520 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.663 7.745 7.663 7.724 237,169 +0.05(+0.66%)
Jan 30, 2017 7.674 7.719 7.653 7.674 756,169 -0.04(-0.53%)
Jan 27, 2017 7.679 7.719 7.662 7.714 477,478 +0.07(+0.86%)
Jan 26, 2017 7.734 7.734 7.633 7.648 819,131 -0.08(-0.99%)
Jan 25, 2017 7.699 7.724 7.668 7.724 600,112 +0.04(+0.46%)
Jan 24, 2017 7.684 7.699 7.656 7.689 355,511 +0.04(+0.46%)
Jan 23, 2017 7.653 7.668 7.633 7.653 240,103 +0.02(+0.27%)
Jan 20, 2017 7.602 7.638 7.567 7.633 333,214 +0.02(+0.20%)
Jan 19, 2017 7.638 7.658 7.592 7.618 666,561 -0.02(-0.27%)
Jan 18, 2017 7.643 7.663 7.628 7.638 344,651 +0.01(+0.17%)
Jan 17, 2017 7.630 7.645 7.615 7.625 779,544 -0.01(-0.07%)
Jan 13, 2017 7.630 7.630 7.630 0 +0.04(+0.53%)
Jan 12, 2017 7.635 7.650 7.545 7.590 1,147,424 -0.05(-0.59%)
Jan 11, 2017 7.645 7.659 7.590 7.635 421,148 -0.01(-0.13%)
Jan 10, 2017 7.630 7.661 7.610 7.645 510,674 +0.05(+0.60%)
Jan 09, 2017 7.595 7.656 7.555 7.600 646,683 +0.02(+0.20%)
Jan 06, 2017 7.529 7.595 7.504 7.585 604,341 +0.10(+1.28%)
Jan 05, 2017 7.459 7.504 7.459 7.489 1,836,466 +0.04(+0.47%)
Jan 04, 2017 7.439 7.484 7.428 7.454 1,672,912 +0.03(+0.41%)
Jan 03, 2017 7.474 7.494 7.416 7.423 1,430,700 +0.00(+0.00%)
Dec 30, 2016 7.423 7.423 7.423 0 -0.05(-0.68%)
Dec 29, 2016 7.454 7.484 7.449 7.474 572,869 +0.01(+0.07%)
Dec 28, 2016 7.433 7.474 7.433 7.469 642,811 +0.02(+0.20%)
Dec 27, 2016 7.423 7.479 7.423 7.454 463,663 +0.03(+0.41%)
Dec 23, 2016 7.423 7.423 7.423 0 +0.00(+0.00%)
Dec 22, 2016 7.423 7.454 7.418 7.423 590,085 -0.04(-0.47%)
Dec 21, 2016 7.408 7.459 7.408 7.459 413,658 +0.04(+0.48%)
Dec 20, 2016 7.393 7.484 7.390 7.423 558,733 +0.01(+0.07%)
Dec 19, 2016 7.383 7.494 7.322 7.418 483,126 -0.14(-1.80%)
Dec 16, 2016 7.534 7.570 7.504 7.555 448,498 +0.01(+0.13%)
Dec 15, 2016 7.570 7.570 7.517 7.545 378,441 -0.03(-0.40%)
Dec 14, 2016 7.585 7.615 7.524 7.575 311,297 -0.05(-0.60%)
Dec 13, 2016 7.590 7.633 7.529 7.620 1,304,323 +0.06(+0.83%)
Dec 12, 2016 7.512 7.627 7.507 7.557 632,638 +0.04(+0.53%)
Dec 09, 2016 7.612 7.612 7.502 7.517 182,603 -0.08(-1.06%)
Dec 08, 2016 7.522 7.597 7.454 7.597 751,153 +0.07(+0.86%)
Dec 07, 2016 7.377 7.542 7.367 7.532 984,462 +0.17(+2.31%)
Dec 06, 2016 7.266 7.362 7.256 7.362 314,113 +0.10(+1.38%)
Dec 05, 2016 7.246 7.261 7.186 7.261 359,380 +0.02(+0.21%)
Dec 02, 2016 7.191 7.256 7.191 7.246 187,087 +0.03(+0.42%)
Dec 01, 2016 7.342 7.342 7.196 7.216 275,273 -0.08(-1.10%)
Nov 30, 2016 7.357 7.362 7.297 7.297 575,484 -0.04(-0.48%)
Nov 29, 2016 7.312 7.377 7.307 7.332 224,368 +0.00(+0.00%)
Nov 28, 2016 7.337 7.349 7.317 7.332 206,714 +0.02(+0.21%)
Nov 25, 2016 7.332 7.351 7.312 7.317 299,035 +0.00(+0.00%)
Nov 23, 2016 7.317 7.317 7.317 0 -0.01(-0.14%)
Nov 22, 2016 7.342 7.342 7.297 7.327 286,701 +0.02(+0.27%)
Nov 21, 2016 7.256 7.312 7.241 7.307 263,308 +0.09(+1.25%)
Nov 18, 2016 7.276 7.287 7.210 7.216 251,934 -0.05(-0.62%)
Nov 17, 2016 7.312 7.317 7.256 7.261 703,934 -0.04(-0.48%)
Nov 16, 2016 7.292 7.302 7.209 7.297 762,932 +0.03(+0.38%)
Nov 15, 2016 7.100 7.269 7.100 7.269 554,045 +0.16(+2.31%)
Nov 14, 2016 7.160 7.160 7.000 7.105 672,901 -0.05(-0.76%)
Nov 11, 2016 7.214 7.274 7.125 7.160 576,295 -0.14(-1.91%)
Nov 10, 2016 7.383 7.388 7.229 7.299 613,185 -0.09(-1.28%)
Nov 09, 2016 7.458 7.483 7.383 7.393 352,782 -0.13(-1.78%)
Nov 08, 2016 7.473 7.553 7.473 7.528 230,810 +0.05(+0.67%)
Nov 07, 2016 7.458 7.543 7.458 7.478 514,301 +0.04(+0.60%)
Nov 04, 2016 7.448 7.463 7.418 7.433 754,351 -0.07(-0.99%)
Nov 03, 2016 7.528 7.553 7.468 7.508 242,040 -0.05(-0.66%)
Nov 02, 2016 7.612 7.612 7.523 7.558 360,231 -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.