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 (%)
Nov 29, 2013 6.564 6.584 6.547 6.584 151,785 +0.03(+0.47%)
Nov 27, 2013 6.522 6.560 6.522 6.553 242,645 +0.03(+0.42%)
Nov 26, 2013 6.525 6.584 6.514 6.525 417,813 -0.00(-0.06%)
Nov 25, 2013 6.533 6.584 6.514 6.529 505,506 -0.02(-0.30%)
Nov 22, 2013 6.549 6.564 6.527 6.549 288,234 +0.00(+0.00%)
Nov 21, 2013 6.580 6.588 6.541 6.549 372,711 -0.02(-0.24%)
Nov 20, 2013 6.599 6.646 6.564 6.564 406,680 -0.04(-0.59%)
Nov 19, 2013 6.557 6.607 6.557 6.603 318,641 +0.03(+0.53%)
Nov 18, 2013 6.580 6.595 6.561 6.568 352,766 -0.02(-0.23%)
Nov 15, 2013 6.572 6.599 6.568 6.584 317,437 +0.01(+0.18%)
Nov 14, 2013 6.568 6.584 6.553 6.572 297,428 -0.02(-0.29%)
Nov 12, 2013 6.649 6.661 6.580 6.591 260,527 -0.06(-0.87%)
Nov 11, 2013 6.638 6.672 6.630 6.649 231,798 +0.00(+0.06%)
Nov 08, 2013 6.738 6.740 6.622 6.645 397,483 -0.10(-1.49%)
Nov 07, 2013 6.811 6.823 6.742 6.746 317,821 -0.06(-0.91%)
Nov 06, 2013 6.830 6.842 6.796 6.807 391,822 +0.00(+0.06%)
Nov 05, 2013 6.784 6.803 6.763 6.803 194,887 +0.01(+0.11%)
Nov 04, 2013 6.838 6.838 6.788 6.796 321,848 -0.06(-0.84%)
Nov 01, 2013 6.865 6.884 6.834 6.854 221,359 -0.01(-0.17%)
Oct 31, 2013 6.877 6.888 6.854 6.865 266,250 -0.01(-0.17%)
Oct 30, 2013 6.896 6.915 6.865 6.877 332,961 -0.00(-0.06%)
Oct 29, 2013 6.904 6.911 6.873 6.881 184,222 -0.03(-0.39%)
Oct 28, 2013 6.919 6.953 6.908 6.908 268,894 -0.03(-0.44%)
Oct 25, 2013 6.931 6.954 6.911 6.938 272,059 +0.03(+0.39%)
Oct 24, 2013 6.958 6.962 6.892 6.911 340,970 -0.04(-0.54%)
Oct 23, 2013 6.911 6.950 6.911 6.949 227,702 +0.02(+0.27%)
Oct 22, 2013 6.942 6.962 6.896 6.931 397,934 -0.01(-0.17%)
Oct 21, 2013 6.973 6.985 6.938 6.942 138,486 -0.04(-0.61%)
Oct 18, 2013 6.935 6.985 6.865 6.985 477,318 +0.07(+0.95%)
Oct 17, 2013 6.807 6.919 6.807 6.919 245,947 +0.10(+1.47%)
Oct 16, 2013 6.792 6.836 6.780 6.819 216,121 +0.04(+0.57%)
Oct 15, 2013 6.842 6.842 6.765 6.780 183,750 -0.05(-0.73%)
Oct 14, 2013 6.822 6.845 6.807 6.830 203,431 -0.02(-0.22%)
Oct 11, 2013 6.853 6.899 6.815 6.845 198,265 -0.03(-0.45%)
Oct 10, 2013 6.815 6.899 6.792 6.876 311,043 +0.09(+1.35%)
Oct 09, 2013 6.796 6.807 6.727 6.784 232,497 -0.03(-0.39%)
Oct 08, 2013 6.765 6.822 6.765 6.811 315,337 +0.04(+0.57%)
Oct 07, 2013 6.834 6.868 6.765 6.773 275,343 -0.09(-1.28%)
Oct 04, 2013 6.876 6.876 6.822 6.861 290,547 -0.03(-0.39%)
Oct 03, 2013 6.872 6.899 6.800 6.888 496,651 +0.00(+0.06%)
Oct 02, 2013 6.849 6.895 6.800 6.884 377,008 +0.02(+0.22%)
Oct 01, 2013 6.853 6.888 6.800 6.868 277,138 -0.08(-1.10%)
Sep 27, 2013 6.937 6.945 6.891 6.945 262,759 -0.01(-0.11%)
Sep 26, 2013 6.914 6.953 6.872 6.953 300,768 +0.05(+0.75%)
Sep 25, 2013 6.930 6.930 6.830 6.901 271,624 -0.01(-0.14%)
Sep 24, 2013 6.819 6.911 6.792 6.911 439,055 +0.11(+1.66%)
Sep 23, 2013 6.719 6.830 6.700 6.798 419,907 +0.07(+1.00%)
Sep 20, 2013 6.807 6.815 6.731 6.731 273,933 -0.07(-0.96%)
Sep 19, 2013 6.773 6.803 6.688 6.796 615,317 +0.01(+0.11%)
Sep 18, 2013 6.631 6.800 6.585 6.788 410,122 +0.17(+2.60%)
Sep 17, 2013 6.604 6.616 6.578 6.616 338,718 +0.03(+0.52%)
Sep 16, 2013 6.555 6.606 6.513 6.582 343,189 +0.07(+1.05%)
Sep 13, 2013 6.475 6.517 6.475 6.513 457,343 +0.07(+1.12%)
Sep 12, 2013 6.418 6.479 6.407 6.441 1,069,254 +0.07(+1.07%)
Sep 11, 2013 6.369 6.376 6.350 6.372 246,902 +0.00(+0.06%)
Sep 10, 2013 6.407 6.407 6.350 6.369 354,877 -0.01(-0.12%)
Sep 09, 2013 6.369 6.403 6.342 6.376 1,115,907 +0.02(+0.24%)
Sep 06, 2013 6.350 6.410 6.331 6.361 414,181 +0.02(+0.24%)
Sep 05, 2013 6.429 6.431 6.338 6.346 332,027 -0.11(-1.71%)
Sep 04, 2013 6.422 6.460 6.407 6.456 372,236 +0.01(+0.18%)
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.