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 )

9.490 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 28, 2017 8.014 8.076 8.004 8.066 442,786 +0.05(+0.64%)
Apr 27, 2017 8.076 8.086 7.988 8.014 373,103 -0.06(-0.76%)
Apr 26, 2017 8.066 8.086 8.050 8.076 296,399 +0.01(+0.13%)
Apr 25, 2017 8.096 8.096 8.055 8.066 325,373 -0.03(-0.38%)
Apr 24, 2017 8.101 8.101 8.066 8.096 308,284 +0.02(+0.25%)
Apr 21, 2017 8.055 8.076 8.050 8.076 182,182 +0.00(+0.00%)
Apr 20, 2017 8.045 8.086 8.030 8.076 244,780 +0.06(+0.70%)
Apr 19, 2017 8.071 8.071 7.994 8.019 454,466 -0.02(-0.26%)
Apr 18, 2017 7.979 8.040 7.968 8.040 439,288 +0.06(+0.77%)
Apr 17, 2017 7.948 7.979 7.948 7.979 293,834 +0.03(+0.39%)
Apr 13, 2017 7.948 7.989 7.938 7.948 461,305 +0.01(+0.06%)
Apr 12, 2017 7.943 7.948 7.917 7.943 568,370 +0.01(+0.06%)
Apr 11, 2017 7.953 7.963 7.912 7.938 483,653 -0.03(-0.32%)
Apr 10, 2017 7.917 7.963 7.912 7.963 639,937 +0.05(+0.65%)
Apr 07, 2017 7.866 7.912 7.866 7.912 354,381 +0.04(+0.52%)
Apr 06, 2017 7.892 7.907 7.869 7.871 389,510 -0.02(-0.19%)
Apr 05, 2017 7.887 7.902 7.876 7.887 270,594 +0.01(+0.06%)
Apr 04, 2017 7.938 7.938 7.856 7.882 369,886 -0.06(-0.71%)
Apr 03, 2017 7.928 7.938 7.902 7.938 240,183 +0.03(+0.32%)
Mar 31, 2017 7.861 7.912 7.846 7.912 377,315 +0.05(+0.58%)
Mar 30, 2017 7.933 7.933 7.856 7.866 221,745 -0.04(-0.52%)
Mar 29, 2017 7.902 7.938 7.892 7.907 403,765 +0.03(+0.32%)
Mar 28, 2017 7.871 7.907 7.866 7.882 291,826 -0.01(-0.06%)
Mar 27, 2017 7.861 7.887 7.841 7.887 227,700 +0.01(+0.13%)
Mar 24, 2017 7.866 7.902 7.841 7.876 196,025 +0.01(+0.13%)
Mar 23, 2017 7.871 7.876 7.831 7.866 347,133 +0.01(+0.06%)
Mar 22, 2017 7.820 7.882 7.790 7.861 357,004 +0.04(+0.52%)
Mar 21, 2017 7.891 7.891 7.800 7.820 463,738 -0.04(-0.52%)
Mar 20, 2017 7.841 7.861 7.800 7.861 358,313 +0.07(+0.85%)
Mar 17, 2017 7.744 7.805 7.739 7.795 397,143 +0.05(+0.65%)
Mar 16, 2017 7.795 7.800 7.724 7.744 404,255 -0.03(-0.39%)
Mar 15, 2017 7.688 7.790 7.673 7.775 340,441 +0.09(+1.19%)
Mar 14, 2017 7.688 7.694 7.663 7.683 248,815 -0.02(-0.20%)
Mar 13, 2017 7.744 7.752 7.694 7.699 408,459 -0.04(-0.52%)
Mar 10, 2017 7.739 7.749 7.706 7.739 601,156 +0.03(+0.39%)
Mar 09, 2017 7.810 7.810 7.668 7.709 575,495 -0.10(-1.30%)
Mar 08, 2017 7.846 7.846 7.805 7.810 286,879 -0.03(-0.32%)
Mar 07, 2017 7.810 7.836 7.810 7.836 243,983 +0.03(+0.32%)
Mar 06, 2017 7.810 7.820 7.800 7.810 377,139 -0.02(-0.19%)
Mar 03, 2017 7.805 7.840 7.805 7.825 194,629 +0.01(+0.06%)
Mar 02, 2017 7.861 7.881 7.815 7.820 139,168 -0.05(-0.64%)
Mar 01, 2017 7.907 7.907 7.856 7.871 320,557 -0.02(-0.19%)
Feb 28, 2017 7.891 7.891 7.868 7.886 228,323 +0.02(+0.19%)
Feb 27, 2017 7.856 7.886 7.854 7.871 266,088 +0.01(+0.13%)
Feb 24, 2017 7.830 7.866 7.821 7.861 455,285 +0.02(+0.19%)
Feb 23, 2017 7.810 7.861 7.810 7.846 409,260 +0.05(+0.65%)
Feb 22, 2017 7.785 7.803 7.780 7.795 434,171 +0.01(+0.13%)
Feb 21, 2017 7.785 7.795 7.765 7.785 296,614 +0.01(+0.13%)
Feb 17, 2017 7.775 7.775 7.775 0 +0.00(+0.00%)
Feb 16, 2017 7.780 7.790 7.767 7.775 366,024 -0.02(-0.20%)
Feb 15, 2017 7.820 7.820 7.765 7.790 672,677 -0.01(-0.10%)
Feb 14, 2017 7.808 7.818 7.763 7.797 601,780 -0.02(-0.19%)
Feb 13, 2017 7.803 7.818 7.762 7.813 605,568 +0.03(+0.39%)
Feb 10, 2017 7.757 7.792 7.742 7.782 334,382 +0.04(+0.52%)
Feb 09, 2017 7.792 7.803 7.727 7.742 534,196 -0.06(-0.71%)
Feb 08, 2017 7.813 7.873 7.767 7.797 367,103 +0.01(+0.13%)
Feb 07, 2017 7.742 7.823 7.742 7.787 369,267 +0.04(+0.52%)
Feb 06, 2017 7.797 7.808 7.747 7.747 390,229 -0.04(-0.52%)
Feb 03, 2017 7.712 7.808 7.697 7.787 421,110 +0.10(+1.31%)
Feb 02, 2017 7.692 7.702 7.672 7.687 427,143 +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.