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 )

9.459 -0.001 (-0.01%)
Streaming Delayed Price Updated: 12:47 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 31, 2017 8.220 8.262 8.220 8.236 205,409 +0.00(+0.00%)
May 30, 2017 8.246 8.272 8.184 8.236 315,562 -0.01(-0.13%)
May 26, 2017 8.205 8.257 8.199 8.246 346,055 +0.03(+0.38%)
May 25, 2017 8.241 8.246 8.194 8.215 218,725 +0.01(+0.13%)
May 24, 2017 8.189 8.220 8.137 8.205 351,284 +0.04(+0.51%)
May 23, 2017 8.178 8.184 8.147 8.163 131,673 +0.02(+0.19%)
May 22, 2017 8.189 8.200 8.147 8.147 217,406 -0.02(-0.26%)
May 19, 2017 8.095 8.178 8.095 8.168 185,342 +0.07(+0.90%)
May 18, 2017 8.111 8.126 8.085 8.095 301,551 -0.06(-0.77%)
May 17, 2017 8.158 8.205 8.126 8.158 354,894 -0.02(-0.26%)
May 16, 2017 8.189 8.199 8.168 8.178 252,625 -0.01(-0.13%)
May 15, 2017 8.178 8.199 8.153 8.189 204,975 +0.01(+0.13%)
May 12, 2017 8.142 8.178 8.142 8.178 339,296 +0.04(+0.45%)
May 11, 2017 8.173 8.194 8.142 8.142 432,491 -0.03(-0.38%)
May 10, 2017 8.158 8.173 8.121 8.173 224,760 +0.02(+0.25%)
May 09, 2017 8.163 8.173 8.132 8.153 176,446 +0.02(+0.19%)
May 08, 2017 8.168 8.173 8.121 8.137 167,631 -0.04(-0.51%)
May 05, 2017 8.168 8.189 8.137 8.178 171,420 +0.02(+0.19%)
May 04, 2017 8.178 8.184 8.127 8.163 259,428 -0.02(-0.19%)
May 03, 2017 8.194 8.225 8.178 8.178 275,088 -0.02(-0.19%)
May 02, 2017 8.194 8.225 8.184 8.194 277,403 +0.00(+0.00%)
May 01, 2017 8.142 8.251 8.139 8.194 626,909 +0.06(+0.70%)
Apr 28, 2017 8.085 8.147 8.075 8.137 438,895 +0.05(+0.64%)
Apr 27, 2017 8.147 8.158 8.059 8.085 369,824 -0.06(-0.76%)
Apr 26, 2017 8.137 8.158 8.121 8.147 293,794 +0.01(+0.13%)
Apr 25, 2017 8.168 8.168 8.127 8.137 322,514 -0.03(-0.38%)
Apr 24, 2017 8.173 8.173 8.137 8.168 305,575 +0.02(+0.25%)
Apr 21, 2017 8.127 8.147 8.121 8.147 180,581 +0.00(+0.00%)
Apr 20, 2017 8.116 8.158 8.101 8.147 242,629 +0.06(+0.70%)
Apr 19, 2017 8.142 8.142 8.064 8.090 450,472 -0.02(-0.26%)
Apr 18, 2017 8.049 8.111 8.039 8.111 435,427 +0.06(+0.77%)
Apr 17, 2017 8.018 8.049 8.018 8.049 291,252 +0.03(+0.39%)
Apr 13, 2017 8.018 8.060 8.008 8.018 457,251 +0.01(+0.06%)
Apr 12, 2017 8.013 8.018 7.987 8.013 563,375 +0.01(+0.06%)
Apr 11, 2017 8.024 8.034 7.982 8.008 479,403 -0.03(-0.32%)
Apr 10, 2017 7.987 8.034 7.982 8.034 634,312 +0.05(+0.65%)
Apr 07, 2017 7.936 7.982 7.936 7.982 351,266 +0.04(+0.52%)
Apr 06, 2017 7.962 7.977 7.939 7.941 386,086 -0.02(-0.19%)
Apr 05, 2017 7.957 7.972 7.946 7.957 268,216 +0.01(+0.06%)
Apr 04, 2017 8.008 8.008 7.926 7.951 366,636 -0.06(-0.71%)
Apr 03, 2017 7.998 8.008 7.972 8.008 238,072 +0.03(+0.32%)
Mar 31, 2017 7.931 7.982 7.915 7.982 373,999 +0.05(+0.58%)
Mar 30, 2017 8.003 8.003 7.926 7.936 219,796 -0.04(-0.52%)
Mar 29, 2017 7.972 8.008 7.962 7.977 400,217 +0.03(+0.32%)
Mar 28, 2017 7.941 7.977 7.936 7.951 289,261 -0.01(-0.06%)
Mar 27, 2017 7.931 7.957 7.910 7.957 225,699 +0.01(+0.13%)
Mar 24, 2017 7.936 7.972 7.910 7.946 194,302 +0.01(+0.13%)
Mar 23, 2017 7.941 7.946 7.900 7.936 344,082 +0.01(+0.06%)
Mar 22, 2017 7.890 7.951 7.859 7.931 353,866 +0.04(+0.52%)
Mar 21, 2017 7.961 7.961 7.869 7.890 459,663 -0.04(-0.52%)
Mar 20, 2017 7.910 7.931 7.869 7.931 355,164 +0.07(+0.85%)
Mar 17, 2017 7.813 7.874 7.808 7.864 393,653 +0.05(+0.65%)
Mar 16, 2017 7.864 7.869 7.792 7.813 400,703 -0.03(-0.39%)
Mar 15, 2017 7.757 7.859 7.741 7.844 337,449 +0.09(+1.19%)
Mar 14, 2017 7.757 7.762 7.731 7.752 246,629 -0.02(-0.20%)
Mar 13, 2017 7.813 7.821 7.762 7.767 404,870 -0.04(-0.52%)
Mar 10, 2017 7.808 7.818 7.775 7.808 595,873 +0.03(+0.39%)
Mar 09, 2017 7.879 7.879 7.736 7.777 570,438 -0.10(-1.30%)
Mar 08, 2017 7.915 7.915 7.874 7.879 284,358 -0.03(-0.32%)
Mar 07, 2017 7.879 7.905 7.879 7.905 241,838 +0.03(+0.32%)
Mar 06, 2017 7.879 7.890 7.869 7.879 373,825 -0.02(-0.19%)
Mar 03, 2017 7.874 7.910 7.874 7.895 192,918 +0.01(+0.06%)
Mar 02, 2017 7.931 7.951 7.885 7.890 137,945 -0.05(-0.64%)
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.