Skip to main content

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

9.390 -0.050 (-0.53%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.754 6.758 6.730 6.754 341,918 +0.02(+0.23%)
Feb 27, 2014 6.667 6.738 6.663 6.738 510,191 +0.08(+1.18%)
Feb 26, 2014 6.620 6.659 6.612 6.659 358,925 +0.04(+0.65%)
Feb 25, 2014 6.620 6.655 6.612 6.616 299,052 +0.00(+0.00%)
Feb 24, 2014 6.600 6.636 6.596 6.616 444,853 +0.02(+0.24%)
Feb 21, 2014 6.561 6.624 6.561 6.600 340,627 +0.06(+0.84%)
Feb 20, 2014 6.632 6.632 6.537 6.545 599,815 -0.08(-1.24%)
Feb 19, 2014 6.616 6.636 6.604 6.628 344,185 +0.02(+0.24%)
Feb 18, 2014 6.593 6.616 6.565 6.612 392,936 +0.00(+0.06%)
Feb 14, 2014 6.581 6.608 6.608 6.608 290,184 +0.01(+0.12%)
Feb 13, 2014 6.604 6.604 6.569 6.600 408,181 -0.02(-0.29%)
Feb 12, 2014 6.604 6.624 6.604 6.620 240,971 +0.01(+0.12%)
Feb 11, 2014 6.593 6.620 6.574 6.612 206,805 +0.02(+0.24%)
Feb 10, 2014 6.554 6.608 6.554 6.597 228,241 +0.03(+0.48%)
Feb 07, 2014 6.542 6.581 6.534 6.565 237,451 +0.02(+0.36%)
Feb 06, 2014 6.503 6.542 6.503 6.542 343,179 +0.05(+0.78%)
Feb 05, 2014 6.413 6.499 6.401 6.491 410,342 +0.04(+0.67%)
Feb 04, 2014 6.374 6.448 6.362 6.448 315,322 +0.07(+1.04%)
Feb 03, 2014 6.440 6.440 6.359 6.382 424,356 -0.07(-1.15%)
Jan 31, 2014 6.429 6.456 6.394 6.456 622,266 -0.04(-0.54%)
Jan 30, 2014 6.487 6.499 6.456 6.491 406,276 +0.04(+0.60%)
Jan 29, 2014 6.495 6.495 6.433 6.452 854,732 -0.09(-1.43%)
Jan 28, 2014 6.499 6.554 6.484 6.546 463,644 +0.02(+0.36%)
Jan 27, 2014 6.569 6.585 6.515 6.522 523,140 -0.07(-1.01%)
Jan 24, 2014 6.710 6.717 6.561 6.589 605,845 -0.17(-2.48%)
Jan 23, 2014 6.788 6.795 6.733 6.756 207,500 -0.05(-0.69%)
Jan 22, 2014 6.753 6.803 6.694 6.803 621,749 +0.06(+0.93%)
Jan 21, 2014 6.702 6.741 6.675 6.741 516,104 +0.06(+0.93%)
Jan 17, 2014 6.652 6.679 6.679 6.679 421,005 -0.01(-0.12%)
Jan 16, 2014 6.683 6.702 6.663 6.687 331,977 +0.00(+0.00%)
Jan 15, 2014 6.741 6.741 6.667 6.687 352,253 -0.05(-0.80%)
Jan 14, 2014 6.752 6.768 6.718 6.741 236,183 -0.03(-0.40%)
Jan 13, 2014 6.795 6.800 6.733 6.768 290,372 -0.03(-0.40%)
Jan 10, 2014 6.741 6.795 6.733 6.795 217,657 +0.05(+0.80%)
Jan 09, 2014 6.772 6.780 6.721 6.741 265,439 -0.03(-0.51%)
Jan 08, 2014 6.741 6.776 6.714 6.776 337,875 +0.01(+0.11%)
Jan 07, 2014 6.718 6.787 6.691 6.768 307,307 +0.08(+1.22%)
Jan 06, 2014 6.675 6.710 6.671 6.687 212,725 +0.02(+0.29%)
Jan 03, 2014 6.710 6.725 6.648 6.667 313,092 -0.05(-0.69%)
Jan 02, 2014 6.663 6.714 6.648 6.714 390,512 +0.05(+0.76%)
Dec 31, 2013 6.644 6.663 6.663 6.663 635,766 -0.00(-0.06%)
Dec 30, 2013 6.640 6.679 6.629 6.667 673,615 +0.00(+0.00%)
Dec 27, 2013 6.683 6.690 6.629 6.667 427,979 -0.03(-0.41%)
Dec 26, 2013 6.683 6.694 6.667 6.694 381,653 +0.02(+0.29%)
Dec 24, 2013 6.663 6.679 6.644 6.675 290,478 +0.03(+0.47%)
Dec 23, 2013 6.582 6.683 6.563 6.644 608,410 +0.07(+1.12%)
Dec 20, 2013 6.520 6.582 6.520 6.570 339,857 +0.03(+0.53%)
Dec 19, 2013 6.594 6.605 6.532 6.536 554,392 -0.08(-1.23%)
Dec 18, 2013 6.570 6.632 6.547 6.617 543,393 +0.04(+0.65%)
Dec 17, 2013 6.482 6.574 6.482 6.574 407,782 +0.08(+1.18%)
Dec 16, 2013 6.467 6.532 6.467 6.497 634,647 +0.02(+0.36%)
Dec 13, 2013 6.428 6.474 6.409 6.474 504,915 +0.02(+0.36%)
Dec 12, 2013 6.428 6.478 6.428 6.451 347,553 +0.02(+0.27%)
Dec 11, 2013 6.440 6.451 6.420 6.433 429,329 +0.00(+0.02%)
Dec 10, 2013 6.428 6.459 6.426 6.432 344,824 +0.02(+0.24%)
Dec 09, 2013 6.451 6.455 6.409 6.417 835,221 -0.04(-0.60%)
Dec 06, 2013 6.451 6.459 6.401 6.455 925,685 +0.03(+0.48%)
Dec 05, 2013 6.486 6.486 6.424 6.424 328,704 -0.07(-1.07%)
Dec 04, 2013 6.424 6.503 6.409 6.494 1,597,763 +0.05(+0.78%)
Dec 03, 2013 6.459 6.478 6.405 6.443 628,390 -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.