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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 7.816 7.816 7.752 7.762 221,074 -0.05(-0.64%)
Nov 29, 2012 7.826 7.833 7.794 7.812 273,114 -0.01(-0.18%)
Nov 28, 2012 7.773 7.833 7.755 7.826 317,236 +0.02(+0.27%)
Nov 27, 2012 7.805 7.826 7.730 7.805 261,136 +0.02(+0.32%)
Nov 26, 2012 7.766 7.801 7.688 7.780 213,999 -0.04(-0.46%)
Nov 23, 2012 7.755 7.848 7.745 7.816 156,303 +0.07(+0.87%)
Nov 21, 2012 7.688 7.781 7.663 7.748 308,541 +0.10(+1.30%)
Nov 20, 2012 7.535 7.730 7.449 7.649 426,033 +0.12(+1.56%)
Nov 19, 2012 7.429 7.566 7.429 7.531 307,511 +0.10(+1.38%)
Nov 16, 2012 7.163 7.429 7.138 7.429 356,644 +0.26(+3.65%)
Nov 15, 2012 7.181 7.209 7.061 7.167 793,808 -0.01(-0.15%)
Nov 14, 2012 7.542 7.542 7.146 7.177 749,631 -0.32(-4.29%)
Nov 13, 2012 7.570 7.570 7.499 7.499 249,833 -0.05(-0.61%)
Nov 12, 2012 7.602 7.602 7.517 7.545 123,918 -0.03(-0.42%)
Nov 09, 2012 7.556 7.616 7.542 7.577 162,136 +0.01(+0.19%)
Nov 08, 2012 7.577 7.637 7.556 7.563 201,597 -0.01(-0.09%)
Nov 07, 2012 7.552 7.595 7.545 7.570 458,060 +0.02(+0.23%)
Nov 06, 2012 7.517 7.559 7.492 7.552 199,550 +0.06(+0.80%)
Nov 05, 2012 7.485 7.510 7.453 7.492 229,601 -0.02(-0.28%)
Nov 02, 2012 7.577 7.577 7.481 7.513 247,603 -0.03(-0.42%)
Nov 01, 2012 7.499 7.570 7.432 7.545 273,144 +0.08(+1.04%)
Oct 31, 2012 7.574 7.595 7.457 7.467 421,118 -0.08(-1.03%)
Oct 26, 2012 7.637 7.545 7.545 7.545 337,819 -0.08(-1.07%)
Oct 25, 2012 7.623 7.683 7.354 7.627 610,794 +0.00(+0.00%)
Oct 24, 2012 7.690 7.690 7.594 7.627 232,484 -0.04(-0.51%)
Oct 23, 2012 7.676 7.694 7.630 7.666 318,466 +0.01(+0.14%)
Oct 19, 2012 7.648 7.712 7.644 7.655 141,923 -0.02(-0.23%)
Oct 18, 2012 7.712 7.712 7.627 7.673 230,698 -0.03(-0.41%)
Oct 17, 2012 7.758 7.782 7.675 7.704 229,064 -0.06(-0.73%)
Oct 16, 2012 7.786 7.810 7.719 7.761 225,575 -0.02(-0.32%)
Oct 15, 2012 7.708 7.789 7.698 7.786 179,543 +0.11(+1.37%)
Oct 12, 2012 7.740 7.757 7.673 7.680 294,376 -0.06(-0.77%)
Oct 11, 2012 7.747 7.768 7.691 7.740 222,338 +0.02(+0.27%)
Oct 10, 2012 7.754 7.772 7.694 7.719 326,501 -0.05(-0.63%)
Oct 09, 2012 7.807 7.824 7.761 7.768 134,826 -0.06(-0.72%)
Oct 08, 2012 7.758 7.877 7.740 7.824 253,587 +0.04(+0.54%)
Oct 05, 2012 7.800 7.923 7.779 7.782 180,447 -0.03(-0.41%)
Oct 04, 2012 7.814 7.838 7.782 7.814 181,802 -0.01(-0.13%)
Oct 03, 2012 7.803 7.824 7.793 7.824 190,330 +0.02(+0.27%)
Oct 02, 2012 7.817 7.828 7.775 7.803 244,492 +0.00(+0.05%)
Oct 01, 2012 7.782 7.810 7.747 7.800 272,648 +0.06(+0.82%)
Sep 28, 2012 7.747 7.772 7.698 7.736 363,057 +0.00(+0.00%)
Sep 27, 2012 7.807 7.807 7.687 7.736 323,797 -0.05(-0.63%)
Sep 26, 2012 7.761 7.786 7.715 7.786 342,489 +0.05(+0.64%)
Sep 25, 2012 7.722 7.758 7.705 7.736 401,631 +0.04(+0.55%)
Sep 24, 2012 7.687 7.698 7.645 7.694 207,441 +0.02(+0.32%)
Sep 21, 2012 7.733 7.733 7.638 7.670 237,928 +0.05(+0.69%)
Sep 20, 2012 7.659 7.719 7.610 7.617 257,166 -0.08(-1.01%)
Sep 19, 2012 7.648 7.694 7.585 7.694 289,853 +0.06(+0.74%)
Sep 18, 2012 7.617 7.659 7.589 7.638 259,405 +0.03(+0.41%)
Sep 17, 2012 7.690 7.697 7.575 7.606 267,505 -0.08(-1.00%)
Sep 14, 2012 7.585 7.697 7.585 7.683 241,593 +0.10(+1.29%)
Sep 13, 2012 7.585 7.589 7.543 7.585 219,108 +0.00(+0.05%)
Sep 12, 2012 7.508 7.599 7.508 7.582 212,801 +0.07(+0.93%)
Sep 11, 2012 7.459 7.522 7.458 7.512 280,378 +0.07(+0.99%)
Sep 10, 2012 7.463 7.547 7.435 7.438 238,601 -0.06(-0.84%)
Sep 07, 2012 7.536 7.561 7.459 7.501 218,623 -0.01(-0.09%)
Sep 06, 2012 7.571 7.585 7.498 7.508 199,819 -0.04(-0.51%)
Sep 05, 2012 7.522 7.550 7.512 7.547 252,651 +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.