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 30, 2016 7.424 7.424 7.424 0 -0.05(-0.68%)
Dec 29, 2016 7.455 7.485 7.449 7.475 572,803 +0.01(+0.07%)
Dec 28, 2016 7.434 7.475 7.434 7.470 642,736 +0.02(+0.20%)
Dec 27, 2016 7.424 7.480 7.424 7.455 463,609 +0.03(+0.41%)
Dec 23, 2016 7.424 7.424 7.424 0 +0.00(+0.00%)
Dec 22, 2016 7.424 7.455 7.419 7.424 590,017 -0.04(-0.47%)
Dec 21, 2016 7.409 7.460 7.409 7.460 413,609 +0.04(+0.48%)
Dec 20, 2016 7.394 7.485 7.391 7.424 558,668 +0.01(+0.07%)
Dec 19, 2016 7.384 7.495 7.323 7.419 483,069 -0.14(-1.80%)
Dec 16, 2016 7.535 7.571 7.505 7.555 448,445 +0.01(+0.13%)
Dec 15, 2016 7.571 7.571 7.518 7.545 378,397 -0.03(-0.40%)
Dec 14, 2016 7.586 7.616 7.525 7.576 311,261 -0.05(-0.60%)
Dec 13, 2016 7.591 7.634 7.530 7.621 1,304,171 +0.06(+0.83%)
Dec 12, 2016 7.513 7.628 7.508 7.558 632,564 +0.04(+0.53%)
Dec 09, 2016 7.613 7.613 7.503 7.518 182,582 -0.08(-1.06%)
Dec 08, 2016 7.523 7.598 7.455 7.598 751,065 +0.07(+0.87%)
Dec 07, 2016 7.378 7.543 7.368 7.533 984,347 +0.17(+2.31%)
Dec 06, 2016 7.267 7.363 7.257 7.363 314,076 +0.10(+1.38%)
Dec 05, 2016 7.247 7.262 7.187 7.262 359,338 +0.02(+0.21%)
Dec 02, 2016 7.192 7.257 7.192 7.247 187,065 +0.03(+0.42%)
Dec 01, 2016 7.342 7.342 7.197 7.217 275,241 -0.08(-1.10%)
Nov 30, 2016 7.358 7.363 7.297 7.297 575,416 -0.04(-0.48%)
Nov 29, 2016 7.312 7.378 7.307 7.332 224,342 +0.00(+0.00%)
Nov 28, 2016 7.337 7.349 7.317 7.332 206,690 +0.02(+0.21%)
Nov 25, 2016 7.332 7.351 7.312 7.317 299,000 +0.00(+0.00%)
Nov 23, 2016 7.317 7.317 7.317 0 -0.01(-0.14%)
Nov 22, 2016 7.342 7.342 7.297 7.327 286,667 +0.02(+0.27%)
Nov 21, 2016 7.257 7.312 7.242 7.307 263,277 +0.09(+1.25%)
Nov 18, 2016 7.277 7.287 7.211 7.217 251,904 -0.05(-0.62%)
Nov 17, 2016 7.312 7.317 7.257 7.262 703,852 -0.04(-0.48%)
Nov 16, 2016 7.292 7.302 7.210 7.297 762,843 +0.03(+0.38%)
Nov 15, 2016 7.101 7.270 7.101 7.270 553,980 +0.16(+2.31%)
Nov 14, 2016 7.160 7.160 7.001 7.106 672,823 -0.05(-0.76%)
Nov 11, 2016 7.215 7.275 7.126 7.160 576,227 -0.14(-1.91%)
Nov 10, 2016 7.384 7.389 7.230 7.300 613,113 -0.09(-1.28%)
Nov 09, 2016 7.459 7.484 7.384 7.394 352,741 -0.13(-1.78%)
Nov 08, 2016 7.474 7.553 7.474 7.529 230,783 +0.05(+0.67%)
Nov 07, 2016 7.459 7.543 7.459 7.479 514,241 +0.04(+0.60%)
Nov 04, 2016 7.449 7.464 7.419 7.434 754,263 -0.07(-0.99%)
Nov 03, 2016 7.529 7.553 7.469 7.509 242,011 -0.05(-0.66%)
Nov 02, 2016 7.613 7.613 7.524 7.558 360,189 -0.07(-0.98%)
Nov 01, 2016 7.638 7.648 7.593 7.633 183,212 +0.01(+0.20%)
Oct 31, 2016 7.688 7.704 7.618 7.618 440,996 -0.08(-1.03%)
Oct 28, 2016 7.733 7.738 7.663 7.698 194,089 -0.02(-0.32%)
Oct 27, 2016 7.792 7.795 7.693 7.723 187,272 -0.07(-0.89%)
Oct 26, 2016 7.812 7.822 7.787 7.792 147,591 -0.00(-0.06%)
Oct 25, 2016 7.743 7.802 7.743 7.797 146,369 +0.05(+0.71%)
Oct 24, 2016 7.752 7.760 7.728 7.743 175,179 +0.00(+0.00%)
Oct 21, 2016 7.713 7.743 7.698 7.743 240,460 +0.00(+0.06%)
Oct 20, 2016 7.718 7.747 7.713 7.738 128,024 -0.00(-0.06%)
Oct 19, 2016 7.698 7.747 7.689 7.743 210,902 +0.04(+0.55%)
Oct 18, 2016 7.651 7.700 7.641 7.700 185,420 +0.06(+0.84%)
Oct 17, 2016 7.730 7.760 7.626 7.636 313,747 -0.10(-1.34%)
Oct 14, 2016 7.794 7.804 7.730 7.740 194,242 -0.05(-0.70%)
Oct 13, 2016 7.853 7.863 7.784 7.794 301,706 -0.07(-0.88%)
Oct 12, 2016 7.873 7.898 7.863 7.863 154,435 -0.02(-0.31%)
Oct 11, 2016 7.952 7.976 7.878 7.888 203,632 -0.07(-0.87%)
Oct 10, 2016 7.997 7.997 7.940 7.957 133,099 +0.00(+0.06%)
Oct 07, 2016 7.987 8.003 7.952 7.952 129,198 -0.06(-0.80%)
Oct 06, 2016 8.021 8.021 7.978 8.017 113,941 -0.02(-0.31%)
Oct 05, 2016 8.051 8.056 8.002 8.041 200,680 +0.00(+0.00%)
Oct 04, 2016 8.046 8.056 8.017 8.041 84,920 -0.03(-0.37%)
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.