Skip to main content

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

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.428 6.438 6.400 6.438 253,833 +0.02(+0.29%)
Feb 26, 2016 6.358 6.419 6.353 6.419 279,197 +0.08(+1.19%)
Feb 25, 2016 6.282 6.344 6.263 6.344 339,559 +0.08(+1.28%)
Feb 24, 2016 6.221 6.292 6.184 6.263 269,060 -0.03(-0.45%)
Feb 23, 2016 6.273 6.311 6.268 6.292 241,576 +0.02(+0.30%)
Feb 22, 2016 6.226 6.280 6.216 6.273 164,730 +0.08(+1.29%)
Feb 19, 2016 6.188 6.202 6.169 6.193 166,010 +0.02(+0.38%)
Feb 18, 2016 6.146 6.212 6.141 6.169 251,503 +0.02(+0.31%)
Feb 17, 2016 6.132 6.155 6.099 6.150 192,874 +0.05(+0.89%)
Feb 16, 2016 6.115 6.115 6.059 6.096 282,343 +0.02(+0.38%)
Feb 12, 2016 6.120 6.073 6.073 6.073 280,423 -0.00(-0.08%)
Feb 11, 2016 5.998 6.078 5.998 6.078 475,956 -0.01(-0.23%)
Feb 10, 2016 6.101 6.152 6.073 6.092 213,218 +0.00(+0.00%)
Feb 09, 2016 6.120 6.152 6.073 6.092 417,336 -0.06(-0.99%)
Feb 08, 2016 6.185 6.208 6.087 6.152 405,389 -0.09(-1.50%)
Feb 05, 2016 6.232 6.250 6.171 6.246 206,862 -0.03(-0.45%)
Feb 04, 2016 6.222 6.274 6.189 6.274 91,589 +0.07(+1.05%)
Feb 03, 2016 6.180 6.210 6.143 6.208 308,757 +0.08(+1.30%)
Feb 02, 2016 6.162 6.190 6.129 6.129 291,736 -0.05(-0.83%)
Feb 01, 2016 6.162 6.208 6.148 6.180 189,562 +0.01(+0.15%)
Jan 29, 2016 6.204 6.269 6.170 6.171 313,644 +0.01(+0.15%)
Jan 28, 2016 6.106 6.307 6.096 6.162 244,131 +0.09(+1.46%)
Jan 27, 2016 6.162 6.162 6.070 6.073 188,044 -0.07(-1.22%)
Jan 26, 2016 6.040 6.148 6.036 6.148 472,372 +0.14(+2.41%)
Jan 25, 2016 6.012 6.050 6.003 6.003 341,042 -0.01(-0.23%)
Jan 22, 2016 5.942 6.040 5.937 6.017 402,589 +0.11(+1.90%)
Jan 21, 2016 5.802 5.961 5.802 5.905 531,208 +0.10(+1.77%)
Jan 20, 2016 5.923 5.923 5.725 5.802 846,346 -0.12(-2.09%)
Jan 19, 2016 6.000 6.023 5.907 5.926 695,869 -0.08(-1.31%)
Jan 15, 2016 6.074 6.005 6.005 6.005 512,610 -0.14(-2.26%)
Jan 14, 2016 6.088 6.153 6.042 6.144 427,920 +0.02(+0.38%)
Jan 13, 2016 6.241 6.251 6.093 6.120 477,679 -0.13(-2.08%)
Jan 12, 2016 6.306 6.310 6.208 6.250 392,029 -0.03(-0.52%)
Jan 11, 2016 6.347 6.347 6.257 6.283 487,301 -0.03(-0.44%)
Jan 08, 2016 6.375 6.375 6.310 6.310 379,817 -0.02(-0.37%)
Jan 07, 2016 6.361 6.363 6.317 6.334 423,027 -0.08(-1.23%)
Jan 06, 2016 6.398 6.435 6.380 6.412 525,668 -0.02(-0.29%)
Jan 05, 2016 6.417 6.486 6.403 6.431 485,116 +0.03(+0.43%)
Jan 04, 2016 6.334 6.408 6.269 6.403 539,816 +0.04(+0.66%)
Dec 31, 2015 6.324 6.361 6.361 6.361 689,595 +0.03(+0.44%)
Dec 30, 2015 6.366 6.371 6.311 6.334 682,317 -0.01(-0.22%)
Dec 29, 2015 6.412 6.412 6.338 6.347 521,034 -0.04(-0.58%)
Dec 28, 2015 6.431 6.431 6.357 6.384 390,224 -0.05(-0.72%)
Dec 24, 2015 6.422 6.431 6.431 6.431 214,324 +0.03(+0.43%)
Dec 23, 2015 6.431 6.486 6.375 6.403 360,072 +0.02(+0.36%)
Dec 22, 2015 6.384 6.424 6.324 6.380 455,158 -0.01(-0.22%)
Dec 21, 2015 6.417 6.463 6.389 6.394 315,521 -0.02(-0.29%)
Dec 18, 2015 6.320 6.417 6.278 6.412 693,100 +0.14(+2.22%)
Dec 17, 2015 6.278 6.306 6.258 6.273 298,742 +0.02(+0.37%)
Dec 16, 2015 6.204 6.278 6.190 6.250 329,391 +0.06(+0.94%)
Dec 15, 2015 6.132 6.211 6.123 6.192 417,810 +0.04(+0.67%)
Dec 14, 2015 6.155 6.167 6.086 6.151 609,029 -0.05(-0.74%)
Dec 11, 2015 6.252 6.286 6.197 6.197 448,040 -0.11(-1.75%)
Dec 10, 2015 6.321 6.353 6.293 6.307 262,945 -0.04(-0.58%)
Dec 09, 2015 6.353 6.394 6.330 6.344 357,315 +0.01(+0.22%)
Dec 08, 2015 6.252 6.344 6.252 6.330 315,779 +0.06(+1.03%)
Dec 07, 2015 6.316 6.344 6.266 6.266 341,665 -0.09(-1.45%)
Dec 04, 2015 6.376 6.390 6.353 6.358 288,638 -0.04(-0.58%)
Dec 03, 2015 6.413 6.440 6.390 6.394 161,412 -0.01(-0.14%)
Dec 02, 2015 6.463 6.463 6.395 6.404 209,959 -0.07(-1.07%)
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.