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 )

9.320 +0.010 (+0.11%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jul 1, 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 29, 2017 8.410 8.410 8.410 0 +0.00(+0.00%)
Dec 28, 2017 8.399 8.420 8.378 8.410 430,177 +0.01(+0.13%)
Dec 27, 2017 8.366 8.410 8.366 8.399 331,612 +0.03(+0.39%)
Dec 26, 2017 8.356 8.388 8.342 8.366 554,320 +0.03(+0.32%)
Dec 22, 2017 8.377 8.399 8.339 8.339 652,434 -0.04(-0.52%)
Dec 21, 2017 8.334 8.383 8.324 8.383 743,932 +0.06(+0.71%)
Dec 20, 2017 8.285 8.323 8.269 8.323 423,741 +0.03(+0.39%)
Dec 19, 2017 8.264 8.310 8.210 8.291 728,981 +0.05(+0.59%)
Dec 18, 2017 8.269 8.291 8.216 8.242 477,450 -0.03(-0.32%)
Dec 15, 2017 8.259 8.302 8.081 8.269 694,018 +0.01(+0.13%)
Dec 14, 2017 8.253 8.264 8.221 8.259 254,891 +0.01(+0.07%)
Dec 13, 2017 8.232 8.264 8.205 8.253 745,606 +0.02(+0.20%)
Dec 12, 2017 8.221 8.253 8.221 8.237 495,004 +0.00(+0.00%)
Dec 11, 2017 8.210 8.248 8.205 8.237 334,831 +0.02(+0.20%)
Dec 08, 2017 8.237 8.253 8.205 8.221 362,342 -0.04(-0.52%)
Dec 07, 2017 8.221 8.275 8.221 8.264 251,917 +0.04(+0.46%)
Dec 06, 2017 8.216 8.248 8.199 8.226 300,127 +0.01(+0.13%)
Dec 05, 2017 8.205 8.232 8.194 8.216 350,317 -0.03(-0.39%)
Dec 04, 2017 8.216 8.248 8.173 8.248 452,670 +0.02(+0.26%)
Dec 01, 2017 8.242 8.242 8.189 8.226 365,941 +0.00(+0.00%)
Nov 30, 2017 8.194 8.232 8.164 8.226 319,473 +0.05(+0.59%)
Nov 29, 2017 8.291 8.307 8.156 8.178 424,766 -0.10(-1.23%)
Nov 28, 2017 8.259 8.323 8.221 8.280 555,890 +0.01(+0.06%)
Nov 27, 2017 8.232 8.275 8.210 8.275 286,286 +0.02(+0.26%)
Nov 24, 2017 8.221 8.253 8.216 8.253 120,079 +0.03(+0.39%)
Nov 22, 2017 8.205 8.221 8.194 8.221 228,216 +0.03(+0.39%)
Nov 21, 2017 8.162 8.215 8.157 8.189 272,873 +0.06(+0.79%)
Nov 20, 2017 8.194 8.210 8.125 8.125 247,424 -0.09(-1.04%)
Nov 17, 2017 8.167 8.215 8.162 8.210 218,701 +0.03(+0.39%)
Nov 16, 2017 8.114 8.178 8.114 8.178 135,286 +0.08(+0.99%)
Nov 15, 2017 8.125 8.125 8.082 8.098 333,967 -0.04(-0.46%)
Nov 14, 2017 8.162 8.173 8.125 8.135 196,564 -0.05(-0.65%)
Nov 13, 2017 8.157 8.189 8.151 8.189 313,263 -0.01(-0.13%)
Nov 10, 2017 8.183 8.199 8.143 8.199 322,036 +0.03(+0.33%)
Nov 09, 2017 8.194 8.210 8.121 8.173 414,735 -0.06(-0.71%)
Nov 08, 2017 8.231 8.242 8.199 8.231 333,750 -0.01(-0.06%)
Nov 07, 2017 8.290 8.290 8.221 8.237 203,098 -0.05(-0.58%)
Nov 06, 2017 8.274 8.285 8.263 8.285 185,151 +0.01(+0.13%)
Nov 03, 2017 8.365 8.365 8.274 8.274 255,734 -0.06(-0.77%)
Nov 02, 2017 8.333 8.349 8.312 8.338 213,324 +0.00(+0.00%)
Nov 01, 2017 8.312 8.338 8.306 8.338 296,237 +0.01(+0.13%)
Oct 31, 2017 8.290 8.344 8.290 8.328 202,142 +0.04(+0.52%)
Oct 30, 2017 8.285 8.312 8.279 8.285 187,182 -0.01(-0.13%)
Oct 27, 2017 8.274 8.306 8.258 8.295 293,689 +0.03(+0.39%)
Oct 26, 2017 8.258 8.290 8.258 8.263 283,466 +0.00(+0.00%)
Oct 25, 2017 8.317 8.333 8.263 8.263 217,479 -0.06(-0.71%)
Oct 24, 2017 8.344 8.349 8.317 8.322 207,255 -0.01(-0.06%)
Oct 23, 2017 8.360 8.365 8.317 8.328 142,466 -0.04(-0.51%)
Oct 20, 2017 8.365 8.370 8.322 8.370 424,277 +0.00(+0.00%)
Oct 19, 2017 8.328 8.370 8.301 8.370 212,545 +0.04(+0.45%)
Oct 18, 2017 8.322 8.343 8.312 8.333 216,644 -0.02(-0.19%)
Oct 17, 2017 8.317 8.349 8.301 8.349 205,283 +0.03(+0.38%)
Oct 16, 2017 8.328 8.343 8.306 8.317 334,838 -0.02(-0.25%)
Oct 13, 2017 8.338 8.354 8.317 8.338 235,980 -0.01(-0.06%)
Oct 12, 2017 8.343 8.343 8.301 8.343 271,259 -0.01(-0.06%)
Oct 11, 2017 8.338 8.349 8.322 8.349 147,238 +0.02(+0.25%)
Oct 10, 2017 8.296 8.355 8.296 8.328 253,498 +0.01(+0.13%)
Oct 09, 2017 8.317 8.317 8.280 8.317 216,408 +0.01(+0.13%)
Oct 06, 2017 8.290 8.306 8.285 8.306 320,877 -0.01(-0.06%)
Oct 05, 2017 8.290 8.317 8.290 8.312 313,273 +0.01(+0.06%)
Oct 04, 2017 8.312 8.322 8.301 8.306 471,200 -0.02(-0.19%)
Oct 03, 2017 8.322 8.340 8.306 8.322 308,587 -0.01(-0.13%)
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.