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 )

10.13 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 7.997 8.002 7.900 7.900 495,311 -0.08(-0.94%)
Feb 27, 2018 7.980 7.997 7.964 7.975 265,227 +0.00(+0.00%)
Feb 26, 2018 8.007 8.018 7.975 7.975 341,233 -0.02(-0.27%)
Feb 23, 2018 7.991 8.040 7.991 7.997 747,352 +0.00(+0.00%)
Feb 22, 2018 7.991 8.045 7.986 7.997 258,591 +0.01(+0.13%)
Feb 21, 2018 7.986 8.040 7.967 7.986 413,334 +0.03(+0.34%)
Feb 20, 2018 8.018 8.039 7.953 7.959 315,663 -0.07(-0.87%)
Feb 16, 2018 8.029 8.029 8.029 0 +0.04(+0.47%)
Feb 15, 2018 7.980 8.029 7.937 7.991 535,079 +0.04(+0.47%)
Feb 14, 2018 7.948 7.992 7.929 7.953 354,448 -0.06(-0.80%)
Feb 13, 2018 7.975 8.034 7.964 8.018 292,776 +0.01(+0.13%)
Feb 12, 2018 8.028 8.082 7.964 8.007 523,504 -0.03(-0.40%)
Feb 09, 2018 8.044 8.060 7.943 8.039 325,449 +0.01(+0.07%)
Feb 08, 2018 8.108 8.125 8.039 8.034 304,721 -0.05(-0.66%)
Feb 07, 2018 8.092 8.108 8.050 8.087 476,053 +0.01(+0.07%)
Feb 06, 2018 7.804 8.082 7.782 8.082 569,515 +0.10(+1.20%)
Feb 05, 2018 8.114 8.173 7.863 7.986 940,219 -0.20(-2.42%)
Feb 02, 2018 8.269 8.269 8.173 8.183 353,673 -0.17(-1.98%)
Feb 01, 2018 8.285 8.408 8.274 8.349 516,217 +0.07(+0.90%)
Jan 31, 2018 8.285 8.328 8.274 8.274 281,822 -0.01(-0.06%)
Jan 30, 2018 8.280 8.285 8.231 8.280 270,791 -0.03(-0.32%)
Jan 29, 2018 8.402 8.402 8.290 8.306 234,159 -0.11(-1.27%)
Jan 26, 2018 8.418 8.424 8.349 8.413 283,717 +0.01(+0.06%)
Jan 25, 2018 8.408 8.429 8.370 8.408 305,795 +0.02(+0.25%)
Jan 24, 2018 8.440 8.450 8.381 8.386 293,326 -0.03(-0.38%)
Jan 23, 2018 8.413 8.418 8.349 8.418 304,813 -0.01(-0.13%)
Jan 22, 2018 8.456 8.459 8.376 8.429 388,131 -0.01(-0.13%)
Jan 19, 2018 8.402 8.461 8.392 8.440 404,853 +0.03(+0.32%)
Jan 18, 2018 8.477 8.477 8.386 8.413 525,179 -0.06(-0.69%)
Jan 17, 2018 8.509 8.583 8.446 8.472 528,251 -0.05(-0.62%)
Jan 16, 2018 8.498 8.565 8.492 8.525 602,303 +0.04(+0.44%)
Jan 12, 2018 8.488 8.488 8.488 0 +0.04(+0.50%)
Jan 11, 2018 8.382 8.451 8.371 8.445 456,532 +0.06(+0.70%)
Jan 10, 2018 8.387 8.286 8.387 373,948 +0.07(+0.89%)
Jan 09, 2018 8.323 8.329 8.286 8.313 473,905 +0.01(+0.06%)
Jan 08, 2018 8.366 8.398 8.281 8.307 628,728 -0.09(-1.08%)
Jan 05, 2018 8.419 8.440 8.382 8.398 570,975 -0.02(-0.19%)
Jan 04, 2018 8.382 8.498 8.297 8.414 2,558,543 +0.03(+0.38%)
Jan 03, 2018 8.360 8.451 8.360 8.382 3,271,200 +0.00(+0.00%)
Jan 02, 2018 8.270 8.382 8.270 8.382 2,779,725 +0.12(+1.48%)
Dec 29, 2017 8.259 8.259 8.259 0 +0.00(+0.00%)
Dec 28, 2017 8.249 8.270 8.229 8.259 437,995 +0.01(+0.13%)
Dec 27, 2017 8.217 8.259 8.217 8.249 337,639 +0.03(+0.39%)
Dec 26, 2017 8.206 8.238 8.193 8.217 564,395 +0.03(+0.32%)
Dec 22, 2017 8.228 8.249 8.190 8.190 664,292 -0.04(-0.52%)
Dec 21, 2017 8.185 8.233 8.175 8.233 757,453 +0.06(+0.71%)
Dec 20, 2017 8.138 8.174 8.122 8.174 431,442 +0.03(+0.39%)
Dec 19, 2017 8.116 8.161 8.064 8.143 742,230 +0.05(+0.59%)
Dec 18, 2017 8.122 8.143 8.069 8.095 486,128 -0.03(-0.32%)
Dec 15, 2017 8.111 8.153 7.937 8.122 706,632 +0.01(+0.13%)
Dec 14, 2017 8.106 8.116 8.074 8.111 259,524 +0.01(+0.07%)
Dec 13, 2017 8.085 8.116 8.058 8.106 759,157 +0.02(+0.20%)
Dec 12, 2017 8.074 8.106 8.074 8.090 504,001 +0.00(+0.00%)
Dec 11, 2017 8.064 8.101 8.058 8.090 340,916 +0.02(+0.20%)
Dec 08, 2017 8.090 8.106 8.058 8.074 368,927 -0.04(-0.52%)
Dec 07, 2017 8.074 8.127 8.074 8.116 256,496 +0.04(+0.46%)
Dec 06, 2017 8.069 8.101 8.053 8.079 305,582 +0.01(+0.13%)
Dec 05, 2017 8.058 8.085 8.048 8.069 356,684 -0.03(-0.39%)
Dec 04, 2017 8.069 8.101 8.027 8.101 460,897 +0.02(+0.26%)
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.