Skip to main content

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.391 -0.049 (-0.52%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.467 7.491 7.288 7.300 442,677 -0.18(-2.44%)
Jul 30, 2014 7.532 7.546 7.451 7.483 298,471 -0.05(-0.65%)
Jul 29, 2014 7.544 7.548 7.516 7.532 143,964 -0.00(-0.05%)
Jul 28, 2014 7.544 7.544 7.508 7.536 199,447 -0.00(-0.05%)
Jul 25, 2014 7.556 7.573 7.522 7.540 208,525 +0.01(+0.16%)
Jul 24, 2014 7.540 7.540 7.503 7.528 125,746 +0.03(+0.43%)
Jul 23, 2014 7.475 7.552 7.471 7.495 223,134 +0.04(+0.54%)
Jul 22, 2014 7.434 7.455 7.418 7.455 196,045 +0.04(+0.60%)
Jul 21, 2014 7.422 7.434 7.386 7.410 155,964 +0.00(+0.00%)
Jul 18, 2014 7.410 7.422 7.378 7.410 201,130 +0.02(+0.27%)
Jul 17, 2014 7.495 7.495 7.382 7.390 222,257 -0.09(-1.20%)
Jul 16, 2014 7.491 7.491 7.463 7.479 174,290 +0.02(+0.22%)
Jul 15, 2014 7.491 7.507 7.449 7.463 188,495 -0.02(-0.27%)
Jul 14, 2014 7.443 7.483 7.437 7.483 335,600 +0.06(+0.82%)
Jul 11, 2014 7.443 7.447 7.398 7.423 288,994 +0.00(+0.00%)
Jul 10, 2014 7.358 7.423 7.358 7.423 268,346 +0.04(+0.55%)
Jul 09, 2014 7.354 7.382 7.326 7.382 287,587 -0.00(-0.05%)
Jul 08, 2014 7.374 7.386 7.350 7.386 153,573 +0.03(+0.44%)
Jul 07, 2014 7.285 7.354 7.281 7.354 212,466 +0.08(+1.11%)
Jul 03, 2014 7.346 7.273 7.273 7.273 260,891 -0.10(-1.31%)
Jul 02, 2014 7.394 7.398 7.322 7.370 178,191 -0.02(-0.22%)
Jul 01, 2014 7.382 7.406 7.354 7.386 258,683 -0.03(-0.44%)
Jun 30, 2014 7.463 7.479 7.394 7.418 196,275 -0.03(-0.43%)
Jun 27, 2014 7.410 7.459 7.410 7.451 187,098 +0.05(+0.65%)
Jun 26, 2014 7.378 7.406 7.378 7.402 138,678 +0.04(+0.60%)
Jun 25, 2014 7.382 7.390 7.334 7.358 280,749 -0.01(-0.11%)
Jun 24, 2014 7.326 7.398 7.301 7.366 231,660 +0.04(+0.61%)
Jun 23, 2014 7.346 7.366 7.305 7.322 234,259 -0.02(-0.22%)
Jun 20, 2014 7.318 7.346 7.285 7.338 239,016 +0.00(+0.00%)
Jun 19, 2014 7.346 7.354 7.273 7.338 215,588 -0.01(-0.11%)
Jun 18, 2014 7.378 7.402 7.273 7.346 334,413 -0.01(-0.16%)
Jun 17, 2014 7.354 7.366 7.338 7.358 217,289 -0.03(-0.43%)
Jun 16, 2014 7.370 7.390 7.344 7.390 176,703 +0.01(+0.11%)
Jun 13, 2014 7.418 7.426 7.338 7.382 306,396 -0.04(-0.49%)
Jun 12, 2014 7.418 7.446 7.394 7.418 239,898 +0.02(+0.27%)
Jun 11, 2014 7.394 7.422 7.366 7.398 278,995 -0.00(-0.05%)
Jun 10, 2014 7.386 7.402 7.370 7.402 202,629 +0.04(+0.49%)
Jun 06, 2014 7.358 7.370 7.346 7.366 299,039 +0.01(+0.11%)
Jun 05, 2014 7.362 7.374 7.326 7.358 234,118 -0.03(-0.43%)
Jun 04, 2014 7.386 7.402 7.346 7.390 372,417 +0.02(+0.22%)
Jun 03, 2014 7.430 7.430 7.354 7.374 214,219 -0.05(-0.70%)
Jun 02, 2014 7.466 7.478 7.398 7.426 242,480 -0.04(-0.48%)
May 30, 2014 7.458 7.494 7.430 7.462 280,906 +0.05(+0.65%)
May 29, 2014 7.362 7.438 7.362 7.414 283,796 +0.06(+0.87%)
May 28, 2014 7.326 7.355 7.318 7.350 217,289 +0.01(+0.16%)
May 27, 2014 7.350 7.350 7.298 7.338 255,632 +0.01(+0.11%)
May 23, 2014 7.334 7.330 7.330 7.330 278,569 +0.01(+0.16%)
May 22, 2014 7.338 7.350 7.302 7.318 164,700 -0.02(-0.22%)
May 21, 2014 7.322 7.334 7.286 7.334 308,211 +0.04(+0.55%)
May 20, 2014 7.302 7.306 7.274 7.294 168,821 -0.00(-0.05%)
May 19, 2014 7.302 7.306 7.275 7.298 233,157 +0.01(+0.16%)
May 16, 2014 7.242 7.294 7.242 7.286 239,721 +0.03(+0.44%)
May 15, 2014 7.246 7.266 7.230 7.254 298,145 +0.00(+0.05%)
May 14, 2014 7.214 7.250 7.202 7.250 292,805 +0.04(+0.50%)
May 13, 2014 7.186 7.222 7.158 7.214 233,147 +0.03(+0.44%)
May 12, 2014 7.258 7.258 7.174 7.182 422,403 -0.04(-0.61%)
May 09, 2014 7.282 7.286 7.202 7.226 402,024 -0.05(-0.71%)
May 08, 2014 7.262 7.290 7.234 7.278 269,306 +0.04(+0.50%)
May 07, 2014 7.194 7.242 7.178 7.242 372,921 +0.06(+0.78%)
May 06, 2014 7.166 7.198 7.162 7.186 203,791 +0.02(+0.28%)
May 05, 2014 7.166 7.166 7.150 7.166 211,229 -0.01(-0.17%)
May 02, 2014 7.146 7.178 7.122 7.178 144,222 +0.03(+0.45%)
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.