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 )

9.520 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.