Skip to main content

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

9.540 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.815 6.819 6.791 6.815 338,834 +0.02(+0.23%)
Feb 27, 2014 6.728 6.799 6.724 6.799 505,590 +0.08(+1.18%)
Feb 26, 2014 6.680 6.720 6.672 6.720 355,688 +0.04(+0.65%)
Feb 25, 2014 6.680 6.716 6.672 6.676 296,354 +0.00(+0.00%)
Feb 24, 2014 6.660 6.696 6.656 6.676 440,840 +0.02(+0.24%)
Feb 21, 2014 6.621 6.684 6.621 6.660 337,555 +0.06(+0.84%)
Feb 20, 2014 6.692 6.692 6.597 6.605 594,404 -0.08(-1.24%)
Feb 19, 2014 6.676 6.696 6.664 6.688 341,081 +0.02(+0.24%)
Feb 18, 2014 6.653 6.676 6.625 6.672 389,392 +0.00(+0.06%)
Feb 14, 2014 6.641 6.668 6.668 6.668 287,567 +0.01(+0.12%)
Feb 13, 2014 6.664 6.664 6.629 6.660 404,499 -0.02(-0.29%)
Feb 12, 2014 6.664 6.684 6.664 6.680 238,797 +0.01(+0.12%)
Feb 11, 2014 6.653 6.680 6.633 6.672 204,940 +0.02(+0.24%)
Feb 10, 2014 6.613 6.668 6.613 6.657 226,182 +0.03(+0.48%)
Feb 07, 2014 6.601 6.641 6.594 6.625 235,309 +0.02(+0.36%)
Feb 06, 2014 6.562 6.601 6.562 6.601 340,084 +0.05(+0.78%)
Feb 05, 2014 6.472 6.558 6.460 6.550 406,641 +0.04(+0.67%)
Feb 04, 2014 6.432 6.507 6.420 6.507 312,478 +0.07(+1.04%)
Feb 03, 2014 6.499 6.499 6.416 6.440 420,529 -0.07(-1.15%)
Jan 31, 2014 6.487 6.515 6.452 6.515 616,654 -0.04(-0.54%)
Jan 30, 2014 6.546 6.558 6.515 6.550 402,612 +0.04(+0.60%)
Jan 29, 2014 6.554 6.554 6.491 6.511 847,023 -0.09(-1.43%)
Jan 28, 2014 6.558 6.613 6.543 6.605 459,462 +0.02(+0.36%)
Jan 27, 2014 6.629 6.645 6.574 6.582 518,421 -0.07(-1.01%)
Jan 24, 2014 6.771 6.779 6.621 6.649 600,380 -0.17(-2.48%)
Jan 23, 2014 6.849 6.857 6.794 6.818 205,628 -0.05(-0.69%)
Jan 22, 2014 6.814 6.865 6.755 6.865 616,141 +0.06(+0.93%)
Jan 21, 2014 6.763 6.802 6.736 6.802 511,449 +0.06(+0.93%)
Jan 17, 2014 6.712 6.740 6.740 6.740 417,207 -0.01(-0.12%)
Jan 16, 2014 6.744 6.763 6.724 6.747 328,982 +0.00(+0.00%)
Jan 15, 2014 6.802 6.802 6.728 6.747 349,075 -0.05(-0.80%)
Jan 14, 2014 6.814 6.830 6.779 6.802 234,053 -0.03(-0.40%)
Jan 13, 2014 6.857 6.862 6.794 6.830 287,753 -0.03(-0.40%)
Jan 10, 2014 6.802 6.857 6.794 6.857 215,694 +0.05(+0.80%)
Jan 09, 2014 6.833 6.841 6.783 6.802 263,045 -0.04(-0.51%)
Jan 08, 2014 6.802 6.837 6.775 6.837 334,827 +0.01(+0.11%)
Jan 07, 2014 6.779 6.849 6.751 6.830 304,536 +0.08(+1.22%)
Jan 06, 2014 6.736 6.771 6.732 6.747 210,806 +0.02(+0.29%)
Jan 03, 2014 6.771 6.787 6.708 6.728 310,268 -0.05(-0.69%)
Jan 02, 2014 6.724 6.775 6.708 6.775 386,990 +0.05(+0.76%)
Dec 31, 2013 6.704 6.724 6.724 6.724 630,032 -0.00(-0.06%)
Dec 30, 2013 6.701 6.740 6.689 6.728 667,540 +0.00(+0.00%)
Dec 27, 2013 6.744 6.751 6.689 6.728 424,119 -0.03(-0.41%)
Dec 26, 2013 6.744 6.755 6.728 6.755 378,211 +0.02(+0.29%)
Dec 24, 2013 6.724 6.740 6.704 6.736 287,858 +0.03(+0.47%)
Dec 23, 2013 6.642 6.744 6.622 6.704 602,922 +0.07(+1.12%)
Dec 20, 2013 6.579 6.642 6.579 6.630 336,792 +0.04(+0.53%)
Dec 19, 2013 6.654 6.665 6.591 6.595 549,391 -0.08(-1.23%)
Dec 18, 2013 6.630 6.693 6.607 6.677 538,492 +0.04(+0.65%)
Dec 17, 2013 6.541 6.634 6.541 6.634 404,104 +0.08(+1.18%)
Dec 16, 2013 6.525 6.591 6.525 6.556 628,923 +0.02(+0.36%)
Dec 13, 2013 6.487 6.533 6.467 6.533 500,361 +0.02(+0.36%)
Dec 12, 2013 6.487 6.537 6.487 6.510 344,418 +0.02(+0.28%)
Dec 11, 2013 6.498 6.510 6.479 6.492 425,457 +0.00(+0.02%)
Dec 10, 2013 6.487 6.518 6.484 6.490 341,714 +0.02(+0.24%)
Dec 09, 2013 6.510 6.514 6.467 6.475 827,688 -0.04(-0.60%)
Dec 06, 2013 6.510 6.518 6.459 6.514 917,335 +0.03(+0.48%)
Dec 05, 2013 6.545 6.545 6.483 6.483 325,739 -0.07(-1.07%)
Dec 04, 2013 6.483 6.562 6.467 6.553 1,583,352 +0.05(+0.78%)
Dec 03, 2013 6.518 6.537 6.463 6.502 622,722 -0.03(-0.53%)
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.