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 )

9.490 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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, 2018 7.169 7.222 7.146 7.198 752,947 +0.06(+0.82%)
Nov 29, 2018 7.187 7.210 7.140 7.140 800,758 -0.03(-0.41%)
Nov 28, 2018 7.157 7.175 7.110 7.169 1,591,665 +0.02(+0.25%)
Nov 27, 2018 7.222 7.239 7.151 7.151 310,076 -0.11(-1.53%)
Nov 26, 2018 7.292 7.321 7.239 7.263 521,147 +0.02(+0.32%)
Nov 23, 2018 7.210 7.245 7.187 7.239 126,686 +0.02(+0.24%)
Nov 21, 2018 7.222 7.222 7.222 0 -0.01(-0.16%)
Nov 20, 2018 7.303 7.303 7.216 7.233 318,660 -0.08(-1.11%)
Nov 19, 2018 7.367 7.367 7.291 7.315 489,913 -0.05(-0.71%)
Nov 16, 2018 7.390 7.390 7.350 7.367 157,832 -0.01(-0.08%)
Nov 15, 2018 7.361 7.408 7.326 7.373 508,920 +0.03(+0.48%)
Nov 14, 2018 7.355 7.374 7.321 7.338 304,118 -0.02(-0.24%)
Nov 13, 2018 7.413 7.443 7.350 7.355 295,989 -0.03(-0.47%)
Nov 12, 2018 7.437 7.454 7.373 7.390 303,319 -0.03(-0.39%)
Nov 09, 2018 7.443 7.448 7.382 7.419 393,979 -0.02(-0.31%)
Nov 08, 2018 7.454 7.477 7.373 7.443 441,696 +0.01(+0.08%)
Nov 07, 2018 7.437 7.489 7.402 7.437 399,844 +0.08(+1.03%)
Nov 06, 2018 7.384 7.402 7.332 7.361 504,179 +0.01(+0.08%)
Nov 05, 2018 7.332 7.369 7.321 7.355 219,420 +0.03(+0.48%)
Nov 02, 2018 7.332 7.355 7.303 7.321 361,793 +0.00(+0.00%)
Nov 01, 2018 7.286 7.326 7.257 7.321 364,914 +0.08(+1.04%)
Oct 31, 2018 7.274 7.282 7.210 7.245 698,439 -0.01(-0.16%)
Oct 30, 2018 7.280 7.297 7.239 7.257 388,668 -0.02(-0.32%)
Oct 29, 2018 7.332 7.373 7.245 7.280 585,086 -0.04(-0.56%)
Oct 26, 2018 7.390 7.408 7.321 7.321 365,752 -0.11(-1.49%)
Oct 25, 2018 7.396 7.454 7.396 7.431 508,340 +0.05(+0.71%)
Oct 24, 2018 7.419 7.454 7.373 7.379 367,379 -0.03(-0.39%)
Oct 23, 2018 7.431 7.454 7.402 7.408 293,896 -0.04(-0.55%)
Oct 22, 2018 7.466 7.483 7.437 7.448 206,342 -0.01(-0.16%)
Oct 19, 2018 7.506 7.506 7.460 7.460 277,971 -0.05(-0.62%)
Oct 18, 2018 7.530 7.530 7.440 7.506 600,785 -0.02(-0.23%)
Oct 17, 2018 7.541 7.564 7.495 7.524 362,263 -0.05(-0.68%)
Oct 16, 2018 7.564 7.582 7.530 7.576 204,970 +0.03(+0.46%)
Oct 15, 2018 7.484 7.553 7.457 7.541 383,849 +0.07(+0.93%)
Oct 12, 2018 7.495 7.553 7.466 7.472 415,407 +0.01(+0.08%)
Oct 11, 2018 7.495 7.541 7.443 7.466 566,144 -0.02(-0.31%)
Oct 10, 2018 7.512 7.518 7.466 7.489 364,958 +0.00(+0.00%)
Oct 09, 2018 7.512 7.512 7.472 7.489 311,741 -0.02(-0.31%)
Oct 08, 2018 7.656 7.656 7.512 7.512 306,383 -0.13(-1.66%)
Oct 05, 2018 7.697 7.720 7.616 7.639 247,510 -0.05(-0.60%)
Oct 04, 2018 7.731 7.743 7.651 7.685 239,252 -0.06(-0.74%)
Oct 03, 2018 7.783 7.806 7.726 7.743 222,575 -0.05(-0.59%)
Oct 02, 2018 7.789 7.818 7.778 7.789 306,536 +0.00(+0.00%)
Oct 01, 2018 7.778 7.803 7.760 7.789 274,592 +0.05(+0.67%)
Sep 28, 2018 7.766 7.801 7.737 7.737 306,482 -0.01(-0.15%)
Sep 27, 2018 7.778 7.801 7.731 7.749 366,523 -0.02(-0.30%)
Sep 26, 2018 7.766 7.778 7.737 7.772 479,866 +0.02(+0.22%)
Sep 25, 2018 7.806 7.813 7.749 7.754 186,669 -0.05(-0.59%)
Sep 24, 2018 7.754 7.806 7.754 7.801 255,128 +0.01(+0.15%)
Sep 21, 2018 7.795 7.795 7.766 7.789 254,274 +0.01(+0.15%)
Sep 20, 2018 7.766 7.782 7.749 7.778 295,539 +0.05(+0.67%)
Sep 19, 2018 7.703 7.742 7.693 7.726 224,515 +0.02(+0.22%)
Sep 18, 2018 7.634 7.708 7.634 7.708 283,363 +0.10(+1.28%)
Sep 17, 2018 7.657 7.686 7.611 7.611 187,187 -0.04(-0.52%)
Sep 14, 2018 7.726 7.726 7.646 7.651 503,257 -0.05(-0.59%)
Sep 13, 2018 7.726 7.749 7.697 7.697 242,046 -0.03(-0.44%)
Sep 12, 2018 7.668 7.731 7.660 7.731 488,633 +0.07(+0.90%)
Sep 11, 2018 7.577 7.686 7.577 7.663 457,966 +0.07(+0.90%)
Sep 10, 2018 7.560 7.611 7.543 7.594 291,131 +0.05(+0.68%)
Sep 07, 2018 7.571 7.588 7.497 7.543 270,326 -0.03(-0.45%)
Sep 06, 2018 7.640 7.657 7.497 7.577 1,004,270 -0.11(-1.41%)
Sep 05, 2018 7.640 7.686 7.626 7.686 236,429 +0.02(+0.30%)
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.