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 )

9.455 -0.005 (-0.05%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 22, 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 29, 2015 7.048 7.055 6.974 6.978 259,063 -0.07(-0.94%)
May 28, 2015 7.044 7.075 7.040 7.044 190,993 -0.02(-0.31%)
May 27, 2015 7.009 7.066 7.008 7.066 171,030 +0.07(+1.01%)
May 26, 2015 7.018 7.018 6.987 6.996 140,897 -0.03(-0.44%)
May 22, 2015 7.048 7.026 7.026 7.026 179,101 -0.03(-0.37%)
May 21, 2015 7.101 7.101 7.040 7.053 201,059 -0.04(-0.62%)
May 20, 2015 7.097 7.097 7.079 7.097 131,071 -0.02(-0.22%)
May 19, 2015 7.099 7.112 7.073 7.112 138,383 +0.01(+0.18%)
May 18, 2015 7.060 7.103 7.060 7.099 83,645 +0.03(+0.37%)
May 15, 2015 7.077 7.079 7.068 7.073 97,684 -0.00(-0.06%)
May 14, 2015 7.073 7.087 7.064 7.077 205,781 +0.00(+0.00%)
May 13, 2015 7.103 7.103 7.068 7.077 101,376 -0.00(-0.06%)
May 12, 2015 7.038 7.112 7.038 7.082 169,154 -0.00(-0.06%)
May 11, 2015 7.112 7.130 7.077 7.086 145,133 -0.01(-0.12%)
May 08, 2015 7.073 7.099 7.064 7.095 155,411 +0.02(+0.31%)
May 07, 2015 7.073 7.082 7.051 7.073 122,566 +0.02(+0.25%)
May 06, 2015 7.073 7.099 7.047 7.055 156,959 +0.00(+0.00%)
May 05, 2015 7.103 7.125 7.029 7.055 201,473 -0.06(-0.86%)
May 04, 2015 7.130 7.138 7.117 7.117 116,953 -0.03(-0.43%)
May 01, 2015 7.160 7.160 7.130 7.147 202,762 +0.00(+0.06%)
Apr 30, 2015 7.147 7.156 7.121 7.143 200,823 -0.00(-0.06%)
Apr 29, 2015 7.130 7.151 7.130 7.147 111,798 -0.02(-0.24%)
Apr 28, 2015 7.143 7.165 7.121 7.165 150,581 +0.04(+0.61%)
Apr 27, 2015 7.117 7.165 7.117 7.121 179,039 -0.01(-0.18%)
Apr 24, 2015 7.112 7.143 7.092 7.134 216,297 +0.04(+0.55%)
Apr 23, 2015 7.047 7.095 7.023 7.095 129,183 +0.05(+0.74%)
Apr 22, 2015 7.042 7.060 7.016 7.042 207,928 +0.01(+0.19%)
Apr 21, 2015 6.977 7.042 6.977 7.029 280,269 +0.07(+0.94%)
Apr 20, 2015 7.068 7.068 6.959 6.964 328,494 -0.10(-1.42%)
Apr 17, 2015 7.064 7.082 7.042 7.064 124,246 -0.01(-0.12%)
Apr 16, 2015 7.090 7.103 7.068 7.073 109,200 -0.02(-0.25%)
Apr 15, 2015 7.112 7.112 7.087 7.090 142,890 -0.00(-0.03%)
Apr 14, 2015 7.058 7.093 7.058 7.093 145,101 +0.03(+0.49%)
Apr 13, 2015 7.058 7.080 7.053 7.058 132,475 +0.01(+0.12%)
Apr 10, 2015 7.071 7.078 7.045 7.049 76,967 +0.00(+0.00%)
Apr 09, 2015 7.066 7.066 7.023 7.049 217,749 -0.00(-0.06%)
Apr 08, 2015 6.949 7.058 6.949 7.053 422,740 +0.13(+1.88%)
Apr 07, 2015 6.884 6.945 6.884 6.923 194,468 +0.02(+0.25%)
Apr 06, 2015 6.837 6.919 6.832 6.906 190,604 +0.06(+0.89%)
Apr 02, 2015 6.789 6.845 6.845 6.845 325,039 +0.02(+0.32%)
Apr 01, 2015 6.819 6.854 6.811 6.824 144,273 -0.01(-0.13%)
Mar 31, 2015 6.819 6.837 6.806 6.832 227,352 -0.00(-0.06%)
Mar 30, 2015 6.845 6.854 6.819 6.837 266,751 -0.02(-0.25%)
Mar 27, 2015 6.837 6.858 6.824 6.854 376,684 +0.02(+0.25%)
Mar 26, 2015 6.828 6.845 6.798 6.837 466,220 +0.02(+0.25%)
Mar 25, 2015 6.789 6.841 6.789 6.819 402,648 +0.03(+0.38%)
Mar 24, 2015 6.737 6.798 6.737 6.793 602,803 +0.04(+0.58%)
Mar 23, 2015 6.737 6.780 6.737 6.754 358,419 -0.01(-0.13%)
Mar 20, 2015 6.698 6.763 6.698 6.763 286,369 +0.10(+1.43%)
Mar 19, 2015 6.672 6.689 6.646 6.667 218,795 -0.04(-0.65%)
Mar 18, 2015 6.680 6.719 6.633 6.711 299,347 +0.03(+0.49%)
Mar 17, 2015 6.708 6.708 6.661 6.678 270,880 -0.03(-0.45%)
Mar 16, 2015 6.687 6.726 6.687 6.708 285,050 +0.03(+0.52%)
Mar 13, 2015 6.743 6.756 6.665 6.674 274,504 -0.09(-1.40%)
Mar 12, 2015 6.743 6.769 6.708 6.769 300,313 +0.02(+0.32%)
Mar 11, 2015 6.756 6.777 6.713 6.747 206,228 +0.00(+0.00%)
Mar 10, 2015 6.760 6.760 6.726 6.747 271,487 -0.03(-0.51%)
Mar 09, 2015 6.807 6.807 6.743 6.782 403,654 -0.03(-0.51%)
Mar 06, 2015 6.855 6.855 6.760 6.816 417,649 -0.05(-0.69%)
Mar 05, 2015 6.859 6.863 6.812 6.863 224,108 +0.00(+0.06%)
Mar 04, 2015 6.820 6.859 6.769 6.859 156,397 +0.01(+0.13%)
Mar 03, 2015 6.812 6.850 6.807 6.850 214,277 +0.01(+0.13%)
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.