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 )

9.320 +0.040 (+0.43%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 (%)
May 31, 2013 7.915 7.926 7.652 7.693 1,162,136 -0.24(-3.03%)
May 30, 2013 8.035 8.039 7.896 7.934 547,964 -0.06(-0.80%)
May 29, 2013 7.937 8.016 7.809 7.997 1,127,877 +0.08(+1.00%)
May 28, 2013 8.050 8.069 7.900 7.918 488,139 -0.10(-1.27%)
May 24, 2013 8.050 8.071 8.001 8.020 370,042 -0.02(-0.19%)
May 23, 2013 8.046 8.080 8.009 8.035 324,395 -0.01(-0.14%)
May 22, 2013 8.099 8.120 8.046 8.046 265,592 -0.06(-0.79%)
May 21, 2013 8.125 8.133 8.080 8.110 161,771 +0.01(+0.18%)
May 20, 2013 8.077 8.125 8.069 8.095 146,931 +0.01(+0.14%)
May 17, 2013 8.047 8.084 8.039 8.084 155,523 +0.03(+0.42%)
May 16, 2013 8.058 8.058 8.021 8.050 215,438 -0.01(-0.19%)
May 15, 2013 8.050 8.065 8.032 8.065 182,307 -0.01(-0.14%)
May 13, 2013 8.092 8.092 8.047 8.077 229,315 -0.02(-0.23%)
May 10, 2013 8.114 8.163 8.058 8.095 212,418 -0.00(-0.05%)
May 09, 2013 8.260 8.260 8.088 8.099 207,294 -0.16(-1.90%)
May 08, 2013 8.207 8.271 8.170 8.256 197,530 +0.05(+0.64%)
May 07, 2013 8.114 8.204 8.110 8.204 165,186 +0.07(+0.83%)
May 06, 2013 8.151 8.160 8.032 8.136 307,734 +0.00(+0.05%)
May 03, 2013 8.189 8.209 8.133 8.133 120,007 -0.05(-0.59%)
May 02, 2013 8.200 8.222 8.170 8.181 139,121 -0.02(-0.27%)
May 01, 2013 8.114 8.211 8.107 8.204 173,955 +0.10(+1.29%)
Apr 30, 2013 8.099 8.126 8.058 8.099 219,629 -0.02(-0.28%)
Apr 29, 2013 8.178 8.179 8.095 8.121 183,321 -0.03(-0.32%)
Apr 26, 2013 8.170 8.151 8.084 8.148 218,658 +0.00(+0.00%)
Apr 25, 2013 8.047 8.148 8.021 8.148 319,373 +0.04(+0.51%)
Apr 24, 2013 8.084 8.136 8.073 8.107 211,950 +0.00(+0.00%)
Apr 23, 2013 8.013 8.133 8.009 8.107 330,832 +0.14(+1.74%)
Apr 22, 2013 8.028 8.062 7.927 7.968 178,232 -0.03(-0.33%)
Apr 19, 2013 8.043 8.058 7.942 7.994 229,235 -0.06(-0.74%)
Apr 18, 2013 8.039 8.069 7.991 8.054 132,812 +0.03(+0.33%)
Apr 17, 2013 8.073 8.080 7.987 8.028 170,184 -0.03(-0.33%)
Apr 16, 2013 8.073 8.076 7.995 8.054 147,908 +0.03(+0.42%)
Apr 15, 2013 8.028 8.062 7.995 8.021 256,808 +0.03(+0.33%)
Apr 12, 2013 7.876 8.017 7.876 7.995 283,236 +0.07(+0.89%)
Apr 11, 2013 7.984 7.984 7.876 7.924 383,718 -0.03(-0.33%)
Apr 10, 2013 7.991 7.991 7.939 7.950 252,112 +0.01(+0.09%)
Apr 09, 2013 7.905 8.024 7.902 7.943 256,679 +0.06(+0.75%)
Apr 08, 2013 7.846 7.928 7.846 7.883 187,610 +0.03(+0.43%)
Apr 05, 2013 7.831 7.876 7.816 7.850 319,380 +0.01(+0.09%)
Apr 04, 2013 7.850 7.876 7.831 7.842 233,126 +0.01(+0.19%)
Apr 03, 2013 7.928 7.957 7.824 7.827 387,733 -0.09(-1.17%)
Apr 02, 2013 7.935 7.954 7.887 7.920 230,294 +0.01(+0.09%)
Apr 01, 2013 7.894 7.961 7.872 7.913 338,589 +0.02(+0.28%)
Mar 28, 2013 7.917 7.946 7.868 7.891 587,437 -0.04(-0.47%)
Mar 27, 2013 7.931 7.946 7.905 7.928 235,759 +0.01(+0.19%)
Mar 26, 2013 8.010 8.010 7.902 7.913 258,201 -0.07(-0.88%)
Mar 25, 2013 8.099 8.099 7.894 7.984 292,920 -0.06(-0.79%)
Mar 22, 2013 8.069 8.095 7.946 8.047 198,219 +0.06(+0.70%)
Mar 21, 2013 8.013 8.088 7.894 7.991 248,326 +0.03(+0.33%)
Mar 20, 2013 7.976 7.976 7.891 7.965 194,658 +0.10(+1.23%)
Mar 19, 2013 7.865 8.006 7.857 7.868 227,167 +0.00(+0.00%)
Mar 18, 2013 7.798 7.957 7.793 7.868 422,024 -0.00(-0.05%)
Mar 15, 2013 8.181 8.181 7.794 7.872 491,013 -0.28(-3.42%)
Mar 14, 2013 8.274 8.274 8.106 8.151 252,220 -0.13(-1.53%)
Mar 13, 2013 8.329 8.329 8.214 8.277 225,843 -0.03(-0.31%)
Mar 12, 2013 8.303 8.303 8.210 8.303 220,436 +0.03(+0.31%)
Mar 11, 2013 8.200 8.277 8.155 8.277 282,078 +0.01(+0.09%)
Mar 08, 2013 8.296 8.303 8.215 8.270 213,160 -0.01(-0.09%)
Mar 07, 2013 8.289 8.303 8.218 8.277 159,577 +0.07(+0.81%)
Mar 06, 2013 8.255 8.288 8.155 8.211 152,255 -0.01(-0.18%)
Mar 05, 2013 8.248 8.248 8.185 8.226 157,157 +0.00(+0.00%)
Mar 04, 2013 8.229 8.229 8.163 8.226 128,235 +0.01(+0.18%)
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.