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 )

9.450 +0.040 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 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 7.357 7.357 7.357 0 -0.05(-0.68%)
Dec 29, 2016 7.387 7.417 7.382 7.407 578,016 +0.00(+0.07%)
Dec 28, 2016 7.367 7.407 7.367 7.402 648,586 +0.02(+0.20%)
Dec 27, 2016 7.357 7.412 7.357 7.387 467,828 +0.03(+0.41%)
Dec 23, 2016 7.357 7.357 7.357 0 +0.00(+0.00%)
Dec 22, 2016 7.357 7.387 7.352 7.357 595,387 -0.04(-0.47%)
Dec 21, 2016 7.342 7.392 7.342 7.392 417,374 +0.04(+0.48%)
Dec 20, 2016 7.327 7.417 7.324 7.357 563,753 +0.00(+0.07%)
Dec 19, 2016 7.317 7.427 7.257 7.352 487,466 -0.14(-1.80%)
Dec 16, 2016 7.467 7.502 7.437 7.487 452,527 +0.01(+0.13%)
Dec 15, 2016 7.502 7.502 7.450 7.477 381,841 -0.03(-0.40%)
Dec 14, 2016 7.517 7.547 7.457 7.507 314,094 -0.05(-0.60%)
Dec 13, 2016 7.522 7.565 7.462 7.552 1,316,041 +0.06(+0.83%)
Dec 12, 2016 7.445 7.559 7.440 7.490 638,322 +0.04(+0.53%)
Dec 09, 2016 7.544 7.544 7.435 7.450 184,244 -0.08(-1.06%)
Dec 08, 2016 7.455 7.530 7.387 7.530 757,901 +0.06(+0.86%)
Dec 07, 2016 7.311 7.475 7.301 7.465 993,306 +0.17(+2.31%)
Dec 06, 2016 7.202 7.296 7.192 7.296 316,935 +0.10(+1.38%)
Dec 05, 2016 7.182 7.197 7.122 7.197 362,609 +0.01(+0.21%)
Dec 02, 2016 7.127 7.192 7.127 7.182 188,768 +0.03(+0.42%)
Dec 01, 2016 7.276 7.276 7.132 7.152 277,746 -0.08(-1.10%)
Nov 30, 2016 7.291 7.296 7.232 7.232 580,654 -0.03(-0.48%)
Nov 29, 2016 7.246 7.311 7.241 7.266 226,384 +0.00(+0.00%)
Nov 28, 2016 7.271 7.283 7.251 7.266 208,572 +0.01(+0.21%)
Nov 25, 2016 7.266 7.285 7.246 7.251 301,722 +0.00(+0.00%)
Nov 23, 2016 7.251 7.251 7.251 0 -0.01(-0.14%)
Nov 22, 2016 7.276 7.276 7.232 7.261 289,277 +0.02(+0.27%)
Nov 21, 2016 7.192 7.246 7.177 7.241 265,674 +0.09(+1.25%)
Nov 18, 2016 7.212 7.222 7.146 7.152 254,197 -0.04(-0.62%)
Nov 17, 2016 7.246 7.251 7.192 7.197 710,258 -0.03(-0.48%)
Nov 16, 2016 7.227 7.237 7.145 7.232 769,787 +0.03(+0.38%)
Nov 15, 2016 7.037 7.204 7.037 7.204 559,023 +0.16(+2.31%)
Nov 14, 2016 7.096 7.096 6.938 7.042 678,947 -0.05(-0.76%)
Nov 11, 2016 7.150 7.209 7.061 7.096 581,472 -0.14(-1.91%)
Nov 10, 2016 7.318 7.323 7.165 7.234 618,694 -0.09(-1.28%)
Nov 09, 2016 7.392 7.416 7.318 7.328 355,951 -0.13(-1.78%)
Nov 08, 2016 7.406 7.485 7.406 7.461 232,884 +0.05(+0.67%)
Nov 07, 2016 7.392 7.475 7.392 7.411 518,921 +0.04(+0.60%)
Nov 04, 2016 7.382 7.397 7.352 7.367 761,128 -0.07(-0.99%)
Nov 03, 2016 7.461 7.485 7.401 7.441 244,214 -0.05(-0.66%)
Nov 02, 2016 7.544 7.544 7.456 7.490 363,467 -0.07(-0.98%)
Nov 01, 2016 7.569 7.579 7.525 7.564 184,880 +0.01(+0.20%)
Oct 31, 2016 7.618 7.634 7.549 7.549 445,010 -0.08(-1.03%)
Oct 28, 2016 7.663 7.668 7.594 7.628 195,855 -0.02(-0.32%)
Oct 27, 2016 7.722 7.725 7.623 7.653 188,976 -0.07(-0.89%)
Oct 26, 2016 7.742 7.752 7.717 7.722 148,934 -0.00(-0.06%)
Oct 25, 2016 7.673 7.732 7.673 7.727 147,701 +0.05(+0.71%)
Oct 24, 2016 7.683 7.690 7.658 7.673 176,774 +0.00(+0.00%)
Oct 21, 2016 7.643 7.673 7.628 7.673 242,649 +0.00(+0.06%)
Oct 20, 2016 7.648 7.678 7.643 7.668 129,190 -0.00(-0.06%)
Oct 19, 2016 7.628 7.678 7.620 7.673 212,821 +0.04(+0.55%)
Oct 18, 2016 7.582 7.631 7.572 7.631 187,108 +0.06(+0.84%)
Oct 17, 2016 7.660 7.690 7.557 7.567 316,603 -0.10(-1.34%)
Oct 14, 2016 7.724 7.734 7.660 7.670 196,010 -0.05(-0.70%)
Oct 13, 2016 7.783 7.792 7.714 7.724 304,453 -0.07(-0.88%)
Oct 12, 2016 7.802 7.827 7.792 7.792 155,841 -0.02(-0.31%)
Oct 11, 2016 7.881 7.905 7.807 7.817 205,486 -0.07(-0.87%)
Oct 10, 2016 7.925 7.925 7.868 7.885 134,311 +0.00(+0.06%)
Oct 07, 2016 7.915 7.931 7.881 7.881 130,374 -0.06(-0.80%)
Oct 06, 2016 7.949 7.949 7.906 7.944 114,978 -0.02(-0.31%)
Oct 05, 2016 7.979 7.983 7.930 7.969 202,507 +0.00(+0.00%)
Oct 04, 2016 7.974 7.983 7.944 7.969 85,693 -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.