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 )

9.540 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2011 6.413 6.457 6.413 6.454 276,369 +0.10(+1.54%)
Nov 29, 2011 6.329 6.376 6.299 6.356 231,520 +0.04(+0.59%)
Nov 28, 2011 6.427 6.436 6.302 6.319 229,628 -0.04(-0.69%)
Nov 25, 2011 6.322 6.373 6.295 6.363 158,787 +0.06(+1.02%)
Nov 23, 2011 6.353 6.367 6.282 6.299 267,063 -0.08(-1.32%)
Nov 22, 2011 6.346 6.402 6.306 6.383 308,105 +0.04(+0.58%)
Nov 21, 2011 6.383 6.393 6.312 6.346 324,769 -0.06(-0.95%)
Nov 18, 2011 6.420 6.427 6.366 6.407 219,395 +0.01(+0.11%)
Nov 17, 2011 6.457 6.457 6.363 6.400 232,108 -0.04(-0.68%)
Nov 16, 2011 6.393 6.444 6.363 6.444 279,604 +0.06(+0.90%)
Nov 15, 2011 6.286 6.386 6.286 6.386 270,446 +0.08(+1.33%)
Nov 14, 2011 6.406 6.406 6.283 6.303 381,409 -0.09(-1.41%)
Nov 11, 2011 6.440 6.443 6.376 6.393 176,519 -0.01(-0.10%)
Nov 10, 2011 6.430 6.460 6.363 6.400 209,120 -0.02(-0.31%)
Nov 09, 2011 6.447 6.453 6.376 6.420 210,861 -0.02(-0.26%)
Nov 08, 2011 6.467 6.514 6.430 6.437 256,611 -0.03(-0.41%)
Nov 07, 2011 6.487 6.510 6.447 6.463 138,081 -0.03(-0.46%)
Nov 04, 2011 6.477 6.510 6.440 6.494 132,138 -0.00(-0.05%)
Nov 03, 2011 6.440 6.504 6.415 6.497 384,238 +0.09(+1.46%)
Nov 02, 2011 6.400 6.430 6.396 6.403 159,529 +0.03(+0.47%)
Nov 01, 2011 6.406 6.423 6.330 6.373 323,306 -0.03(-0.47%)
Oct 31, 2011 6.326 6.406 6.326 6.403 352,569 -0.01(-0.16%)
Oct 28, 2011 6.413 6.427 6.370 6.413 236,513 +0.07(+1.11%)
Oct 27, 2011 6.356 6.393 6.326 6.343 271,677 +0.06(+1.01%)
Oct 26, 2011 6.309 6.360 6.259 6.279 272,080 -0.02(-0.37%)
Oct 25, 2011 6.309 6.326 6.283 6.303 261,812 -0.03(-0.42%)
Oct 24, 2011 6.283 6.336 6.276 6.329 301,033 +0.05(+0.75%)
Oct 21, 2011 6.383 6.390 6.270 6.283 320,366 +0.02(+0.27%)
Oct 20, 2011 6.269 6.303 6.250 6.266 250,405 +0.01(+0.21%)
Oct 19, 2011 6.286 6.286 6.242 6.253 397,410 -0.01(-0.11%)
Oct 18, 2011 6.169 6.259 6.149 6.259 417,512 +0.10(+1.68%)
Oct 17, 2011 6.106 6.186 6.106 6.156 426,963 +0.03(+0.43%)
Oct 14, 2011 6.099 6.146 6.076 6.129 403,000 +0.11(+1.77%)
Oct 13, 2011 6.056 6.070 6.000 6.023 328,345 -0.03(-0.55%)
Oct 12, 2011 6.103 6.123 6.056 6.056 534,194 -0.02(-0.33%)
Oct 11, 2011 6.106 6.133 6.076 6.076 249,459 -0.08(-1.24%)
Oct 10, 2011 5.986 6.269 5.973 6.153 1,060,980 +0.23(+3.88%)
Oct 07, 2011 5.953 5.953 5.880 5.923 394,829 +0.04(+0.74%)
Oct 06, 2011 5.823 5.880 5.820 5.880 345,550 +0.14(+2.38%)
Oct 05, 2011 5.694 5.803 5.694 5.743 646,401 +0.04(+0.64%)
Oct 04, 2011 5.667 5.743 5.657 5.707 634,846 -0.07(-1.15%)
Oct 03, 2011 5.956 6.016 5.767 5.773 970,110 -0.24(-4.04%)
Sep 30, 2011 6.106 6.109 5.950 6.016 525,184 -0.08(-1.31%)
Sep 29, 2011 6.086 6.166 6.080 6.096 350,214 +0.08(+1.27%)
Sep 28, 2011 6.146 6.193 5.983 6.020 533,521 -0.10(-1.68%)
Sep 27, 2011 6.066 6.196 6.043 6.123 545,502 +0.15(+2.45%)
Sep 26, 2011 5.976 6.020 5.903 5.976 433,172 -0.02(-0.39%)
Sep 23, 2011 6.083 6.083 5.980 6.000 538,449 -0.08(-1.37%)
Sep 22, 2011 6.123 6.123 6.046 6.083 609,915 -0.13(-2.09%)
Sep 21, 2011 6.276 6.312 6.199 6.213 342,938 -0.05(-0.80%)
Sep 20, 2011 6.306 6.306 6.246 6.263 309,703 -0.05(-0.79%)
Sep 19, 2011 6.319 6.335 6.279 6.312 227,140 -0.04(-0.57%)
Sep 16, 2011 6.339 6.385 6.325 6.349 157,548 +0.01(+0.10%)
Sep 15, 2011 6.355 6.355 6.325 6.342 211,818 -0.01(-0.10%)
Sep 14, 2011 6.398 6.408 6.335 6.349 181,736 -0.03(-0.47%)
Sep 13, 2011 6.395 6.401 6.349 6.378 181,207 -0.01(-0.10%)
Sep 12, 2011 6.382 6.421 6.322 6.385 213,756 -0.00(-0.05%)
Sep 09, 2011 6.385 6.411 6.352 6.388 196,913 -0.04(-0.67%)
Sep 08, 2011 6.435 6.441 6.420 6.431 125,821 -0.02(-0.31%)
Sep 07, 2011 6.441 6.461 6.411 6.451 204,255 +0.05(+0.72%)
Sep 06, 2011 6.504 6.504 6.401 6.405 320,214 -0.12(-1.78%)
Sep 02, 2011 6.458 6.547 6.435 6.521 343,014 +0.04(+0.56%)
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.