Skip to main content

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.324 6.361 6.361 6.361 689,595 +0.03(+0.44%)
Dec 30, 2015 6.366 6.371 6.311 6.334 682,317 -0.01(-0.22%)
Dec 29, 2015 6.412 6.412 6.338 6.347 521,034 -0.04(-0.58%)
Dec 28, 2015 6.431 6.431 6.357 6.384 390,224 -0.05(-0.72%)
Dec 24, 2015 6.422 6.431 6.431 6.431 214,324 +0.03(+0.43%)
Dec 23, 2015 6.431 6.486 6.375 6.403 360,072 +0.02(+0.36%)
Dec 22, 2015 6.384 6.424 6.324 6.380 455,158 -0.01(-0.22%)
Dec 21, 2015 6.417 6.463 6.389 6.394 315,521 -0.02(-0.29%)
Dec 18, 2015 6.320 6.417 6.278 6.412 693,100 +0.14(+2.22%)
Dec 17, 2015 6.278 6.306 6.258 6.273 298,742 +0.02(+0.37%)
Dec 16, 2015 6.204 6.278 6.190 6.250 329,391 +0.06(+0.94%)
Dec 15, 2015 6.132 6.211 6.123 6.192 417,810 +0.04(+0.67%)
Dec 14, 2015 6.155 6.167 6.086 6.151 609,029 -0.05(-0.74%)
Dec 11, 2015 6.252 6.286 6.197 6.197 448,040 -0.11(-1.75%)
Dec 10, 2015 6.321 6.353 6.293 6.307 262,945 -0.04(-0.58%)
Dec 09, 2015 6.353 6.394 6.330 6.344 357,315 +0.01(+0.22%)
Dec 08, 2015 6.252 6.344 6.252 6.330 315,779 +0.06(+1.03%)
Dec 07, 2015 6.316 6.344 6.266 6.266 341,665 -0.09(-1.45%)
Dec 04, 2015 6.376 6.390 6.353 6.358 288,638 -0.04(-0.58%)
Dec 03, 2015 6.413 6.440 6.390 6.394 161,412 -0.01(-0.14%)
Dec 02, 2015 6.463 6.463 6.395 6.404 209,959 -0.07(-1.07%)
Dec 01, 2015 6.431 6.482 6.404 6.473 399,751 +0.07(+1.08%)
Nov 30, 2015 6.459 6.496 6.404 6.404 784,751 -0.03(-0.50%)
Nov 27, 2015 6.491 6.491 6.431 6.436 215,654 -0.06(-0.85%)
Nov 25, 2015 6.454 6.491 6.491 6.491 410,481 +0.05(+0.79%)
Nov 24, 2015 6.459 6.477 6.427 6.440 478,034 -0.01(-0.14%)
Nov 23, 2015 6.450 6.482 6.436 6.450 308,179 +0.02(+0.29%)
Nov 20, 2015 6.473 6.500 6.422 6.431 429,220 +0.00(+0.00%)
Nov 19, 2015 6.468 6.491 6.431 6.431 401,078 -0.04(-0.57%)
Nov 18, 2015 6.546 6.565 6.468 6.468 330,467 -0.05(-0.74%)
Nov 17, 2015 6.544 6.544 6.501 6.516 445,048 -0.01(-0.14%)
Nov 16, 2015 6.530 6.530 6.503 6.525 164,574 +0.02(+0.35%)
Nov 13, 2015 6.544 6.544 6.503 6.503 248,098 -0.02(-0.35%)
Nov 12, 2015 6.571 6.571 6.525 6.525 200,745 -0.02(-0.35%)
Nov 11, 2015 6.589 6.608 6.548 6.548 249,930 -0.02(-0.35%)
Nov 10, 2015 6.580 6.612 6.557 6.571 228,173 +0.00(+0.00%)
Nov 09, 2015 6.639 6.644 6.562 6.571 367,752 -0.09(-1.30%)
Nov 06, 2015 6.726 6.726 6.635 6.658 266,953 -0.06(-0.95%)
Nov 05, 2015 6.767 6.767 6.713 6.722 263,497 -0.02(-0.27%)
Nov 04, 2015 6.772 6.776 6.726 6.740 269,870 +0.01(+0.14%)
Nov 03, 2015 6.754 6.758 6.726 6.731 400,836 -0.00(-0.07%)
Nov 02, 2015 6.744 6.767 6.717 6.735 409,464 +0.02(+0.34%)
Oct 30, 2015 6.703 6.713 6.662 6.713 628,707 +0.05(+0.82%)
Oct 29, 2015 6.617 6.658 6.617 6.658 211,619 +0.03(+0.41%)
Oct 28, 2015 6.617 6.662 6.594 6.630 294,300 +0.03(+0.48%)
Oct 27, 2015 6.589 6.603 6.571 6.598 283,805 +0.03(+0.42%)
Oct 26, 2015 6.585 6.594 6.562 6.571 171,529 +0.01(+0.21%)
Oct 23, 2015 6.566 6.576 6.557 6.557 284,478 +0.01(+0.14%)
Oct 22, 2015 6.571 6.571 6.539 6.548 344,334 -0.00(-0.07%)
Oct 21, 2015 6.566 6.566 6.539 6.553 546,106 +0.03(+0.45%)
Oct 20, 2015 6.514 6.532 6.505 6.523 421,270 +0.02(+0.35%)
Oct 19, 2015 6.505 6.532 6.478 6.500 881,197 +0.05(+0.84%)
Oct 16, 2015 6.446 6.460 6.383 6.446 1,561,709 +0.16(+2.60%)
Oct 15, 2015 6.283 6.315 6.269 6.283 253,861 +0.01(+0.14%)
Oct 14, 2015 6.292 6.333 6.269 6.274 156,747 +0.00(+0.00%)
Oct 13, 2015 6.288 6.324 6.274 6.274 274,666 -0.05(-0.79%)
Oct 12, 2015 6.310 6.342 6.306 6.324 249,333 +0.01(+0.22%)
Oct 09, 2015 6.292 6.337 6.292 6.310 221,010 -0.00(-0.07%)
Oct 08, 2015 6.211 6.315 6.211 6.315 398,981 +0.08(+1.31%)
Oct 07, 2015 6.202 6.288 6.192 6.233 337,852 +0.07(+1.10%)
Oct 06, 2015 6.115 6.165 6.115 6.165 318,779 +0.05(+0.89%)
Oct 05, 2015 6.102 6.138 6.088 6.111 438,449 +0.04(+0.60%)
Oct 02, 2015 6.025 6.093 5.998 6.075 383,725 +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.