Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.916 7.905 7.905 7.905 200,039 +0.01(+0.09%)
Dec 28, 2012 7.884 7.927 7.833 7.898 200,061 +0.02(+0.28%)
Dec 27, 2012 7.902 7.974 7.847 7.876 216,449 -0.03(-0.41%)
Dec 26, 2012 7.978 7.978 7.868 7.909 155,509 -0.09(-1.13%)
Dec 24, 2012 8.000 8.014 7.956 8.000 152,164 -0.01(-0.14%)
Dec 21, 2012 7.913 8.011 7.880 8.011 304,693 +0.07(+0.87%)
Dec 20, 2012 7.934 7.953 7.891 7.942 213,438 +0.02(+0.23%)
Dec 19, 2012 7.927 7.960 7.819 7.924 205,855 +0.05(+0.60%)
Dec 18, 2012 7.898 7.963 7.822 7.876 212,214 +0.01(+0.09%)
Dec 17, 2012 7.847 7.884 7.786 7.869 231,969 +0.05(+0.65%)
Dec 14, 2012 7.880 7.898 7.808 7.818 216,651 +0.01(+0.14%)
Dec 13, 2012 7.978 7.989 7.808 7.808 251,907 -0.15(-1.82%)
Dec 12, 2012 7.978 8.014 7.945 7.953 186,085 +0.03(+0.32%)
Dec 11, 2012 7.895 7.949 7.888 7.927 268,808 +0.06(+0.83%)
Dec 10, 2012 7.851 7.927 7.844 7.862 291,584 -0.02(-0.23%)
Dec 07, 2012 7.956 7.956 7.880 7.880 197,163 -0.08(-0.95%)
Dec 06, 2012 7.866 7.967 7.866 7.956 205,920 +0.06(+0.82%)
Dec 05, 2012 7.913 7.942 7.826 7.891 240,540 -0.00(-0.05%)
Dec 04, 2012 7.826 7.942 7.812 7.895 189,358 +0.03(+0.32%)
Nov 30, 2012 7.924 7.924 7.859 7.869 218,064 -0.05(-0.64%)
Nov 29, 2012 7.934 7.942 7.902 7.920 269,396 -0.01(-0.18%)
Nov 28, 2012 7.880 7.942 7.862 7.934 312,917 +0.02(+0.27%)
Nov 27, 2012 7.913 7.934 7.836 7.913 257,581 +0.03(+0.32%)
Nov 26, 2012 7.873 7.909 7.794 7.888 211,085 -0.04(-0.46%)
Nov 23, 2012 7.862 7.956 7.851 7.924 154,175 +0.07(+0.87%)
Nov 21, 2012 7.794 7.889 7.768 7.855 304,341 +0.10(+1.30%)
Nov 20, 2012 7.639 7.837 7.552 7.754 420,233 +0.12(+1.56%)
Nov 19, 2012 7.531 7.671 7.531 7.635 303,325 +0.10(+1.38%)
Nov 16, 2012 7.262 7.531 7.237 7.531 351,788 +0.27(+3.65%)
Nov 15, 2012 7.280 7.309 7.158 7.266 783,001 -0.01(-0.15%)
Nov 14, 2012 7.646 7.646 7.244 7.276 739,426 -0.33(-4.29%)
Nov 13, 2012 7.675 7.675 7.602 7.603 246,432 -0.05(-0.61%)
Nov 12, 2012 7.707 7.707 7.621 7.649 122,231 -0.03(-0.42%)
Nov 09, 2012 7.660 7.721 7.646 7.682 159,929 +0.01(+0.19%)
Nov 08, 2012 7.682 7.743 7.660 7.667 198,853 -0.01(-0.09%)
Nov 07, 2012 7.657 7.700 7.649 7.675 451,824 +0.02(+0.23%)
Nov 06, 2012 7.621 7.664 7.596 7.657 196,834 +0.06(+0.80%)
Nov 05, 2012 7.588 7.614 7.556 7.596 226,475 -0.02(-0.28%)
Nov 02, 2012 7.682 7.682 7.584 7.617 244,232 -0.03(-0.42%)
Nov 01, 2012 7.603 7.675 7.535 7.649 269,426 +0.08(+1.04%)
Oct 31, 2012 7.678 7.700 7.560 7.571 415,385 -0.08(-1.03%)
Oct 26, 2012 7.743 7.649 7.649 7.649 333,220 -0.08(-1.07%)
Oct 25, 2012 7.728 7.789 7.456 7.732 602,479 +0.00(+0.00%)
Oct 24, 2012 7.796 7.796 7.699 7.732 229,319 -0.04(-0.51%)
Oct 23, 2012 7.782 7.800 7.735 7.771 314,130 +0.01(+0.14%)
Oct 19, 2012 7.753 7.818 7.750 7.761 139,991 -0.02(-0.23%)
Oct 18, 2012 7.818 7.818 7.732 7.779 227,557 -0.03(-0.41%)
Oct 17, 2012 7.865 7.890 7.781 7.811 225,945 -0.06(-0.73%)
Oct 16, 2012 7.893 7.918 7.825 7.868 222,505 -0.02(-0.32%)
Oct 15, 2012 7.815 7.897 7.804 7.893 177,099 +0.11(+1.37%)
Oct 12, 2012 7.847 7.864 7.779 7.786 290,369 -0.06(-0.77%)
Oct 11, 2012 7.854 7.875 7.797 7.847 219,311 +0.02(+0.27%)
Oct 10, 2012 7.861 7.879 7.800 7.825 322,056 -0.05(-0.63%)
Oct 09, 2012 7.915 7.932 7.868 7.875 132,991 -0.06(-0.72%)
Oct 08, 2012 7.865 7.986 7.847 7.932 250,135 +0.04(+0.54%)
Oct 05, 2012 7.907 8.032 7.886 7.890 177,990 -0.03(-0.41%)
Oct 04, 2012 7.922 7.947 7.890 7.922 179,328 -0.01(-0.13%)
Oct 03, 2012 7.911 7.932 7.900 7.932 187,739 +0.02(+0.27%)
Oct 02, 2012 7.925 7.936 7.882 7.911 241,163 +0.00(+0.05%)
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.