Skip to main content

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

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.535 7.559 7.355 7.367 438,684 -0.18(-2.44%)
Jul 30, 2014 7.600 7.615 7.519 7.551 295,779 -0.05(-0.65%)
Jul 29, 2014 7.613 7.617 7.584 7.600 142,665 -0.00(-0.05%)
Jul 28, 2014 7.613 7.613 7.576 7.605 197,648 -0.00(-0.05%)
Jul 25, 2014 7.625 7.641 7.590 7.609 206,644 +0.01(+0.16%)
Jul 24, 2014 7.609 7.609 7.572 7.596 124,612 +0.03(+0.43%)
Jul 23, 2014 7.543 7.621 7.539 7.564 221,121 +0.04(+0.54%)
Jul 22, 2014 7.502 7.523 7.486 7.523 194,276 +0.05(+0.60%)
Jul 21, 2014 7.490 7.502 7.453 7.478 154,557 +0.00(+0.00%)
Jul 18, 2014 7.478 7.490 7.445 7.478 199,316 +0.02(+0.27%)
Jul 17, 2014 7.564 7.564 7.449 7.457 220,253 -0.09(-1.20%)
Jul 16, 2014 7.559 7.559 7.531 7.547 172,718 +0.02(+0.22%)
Jul 15, 2014 7.559 7.576 7.516 7.531 186,795 -0.02(-0.27%)
Jul 14, 2014 7.510 7.551 7.505 7.551 332,573 +0.06(+0.82%)
Jul 11, 2014 7.510 7.515 7.466 7.490 286,387 +0.00(+0.00%)
Jul 10, 2014 7.425 7.490 7.425 7.490 265,925 +0.04(+0.55%)
Jul 09, 2014 7.421 7.449 7.392 7.449 284,993 -0.00(-0.05%)
Jul 08, 2014 7.441 7.453 7.417 7.453 152,188 +0.03(+0.44%)
Jul 07, 2014 7.352 7.421 7.348 7.421 210,550 +0.08(+1.11%)
Jul 03, 2014 7.413 7.339 7.339 7.339 258,537 -0.10(-1.31%)
Jul 02, 2014 7.462 7.466 7.388 7.437 176,584 -0.02(-0.22%)
Jul 01, 2014 7.449 7.474 7.421 7.453 256,350 -0.03(-0.44%)
Jun 30, 2014 7.531 7.547 7.462 7.486 194,505 -0.03(-0.43%)
Jun 27, 2014 7.478 7.527 7.478 7.519 185,410 +0.05(+0.65%)
Jun 26, 2014 7.445 7.474 7.445 7.470 137,427 +0.04(+0.60%)
Jun 25, 2014 7.449 7.457 7.400 7.425 278,216 -0.01(-0.11%)
Jun 24, 2014 7.392 7.466 7.368 7.433 229,570 +0.04(+0.61%)
Jun 23, 2014 7.413 7.433 7.372 7.388 232,146 -0.02(-0.22%)
Jun 20, 2014 7.384 7.413 7.352 7.405 236,860 +0.00(+0.00%)
Jun 19, 2014 7.413 7.421 7.339 7.405 213,643 -0.01(-0.11%)
Jun 18, 2014 7.445 7.470 7.339 7.413 331,397 -0.01(-0.16%)
Jun 17, 2014 7.421 7.433 7.405 7.425 215,329 -0.03(-0.43%)
Jun 16, 2014 7.437 7.457 7.411 7.457 175,109 +0.01(+0.11%)
Jun 13, 2014 7.486 7.494 7.405 7.449 303,632 -0.04(-0.49%)
Jun 12, 2014 7.486 7.514 7.461 7.486 237,735 +0.02(+0.27%)
Jun 11, 2014 7.461 7.490 7.433 7.465 276,479 -0.00(-0.05%)
Jun 10, 2014 7.453 7.469 7.437 7.469 200,802 +0.04(+0.49%)
Jun 06, 2014 7.425 7.437 7.413 7.433 296,342 +0.01(+0.11%)
Jun 05, 2014 7.429 7.441 7.393 7.425 232,006 -0.03(-0.43%)
Jun 04, 2014 7.453 7.469 7.413 7.457 369,058 +0.02(+0.22%)
Jun 03, 2014 7.498 7.498 7.421 7.441 212,286 -0.05(-0.70%)
Jun 02, 2014 7.534 7.546 7.465 7.494 240,292 -0.04(-0.48%)
May 30, 2014 7.526 7.562 7.498 7.530 278,372 +0.05(+0.65%)
May 29, 2014 7.429 7.506 7.429 7.482 281,236 +0.06(+0.87%)
May 28, 2014 7.393 7.422 7.384 7.417 215,329 +0.01(+0.16%)
May 27, 2014 7.417 7.417 7.364 7.405 253,327 +0.01(+0.11%)
May 23, 2014 7.401 7.397 7.397 7.397 276,056 +0.01(+0.16%)
May 22, 2014 7.405 7.417 7.368 7.384 163,214 -0.02(-0.22%)
May 21, 2014 7.388 7.401 7.352 7.401 305,431 +0.04(+0.55%)
May 20, 2014 7.368 7.372 7.340 7.360 167,298 -0.00(-0.05%)
May 19, 2014 7.368 7.372 7.342 7.364 231,054 +0.01(+0.16%)
May 16, 2014 7.308 7.360 7.308 7.352 237,559 +0.03(+0.44%)
May 15, 2014 7.312 7.332 7.296 7.320 295,456 +0.00(+0.05%)
May 14, 2014 7.280 7.316 7.268 7.316 290,164 +0.04(+0.50%)
May 13, 2014 7.252 7.288 7.223 7.280 231,044 +0.03(+0.44%)
May 12, 2014 7.324 7.324 7.240 7.248 418,593 -0.04(-0.61%)
May 09, 2014 7.348 7.352 7.268 7.292 398,397 -0.05(-0.71%)
May 08, 2014 7.328 7.356 7.300 7.344 266,877 +0.04(+0.49%)
May 07, 2014 7.260 7.308 7.244 7.308 369,557 +0.06(+0.78%)
May 06, 2014 7.232 7.264 7.228 7.252 201,952 +0.02(+0.28%)
May 05, 2014 7.232 7.232 7.215 7.232 209,323 -0.01(-0.17%)
May 02, 2014 7.211 7.244 7.187 7.244 142,921 +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.