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 )

9.400 -0.040 (-0.42%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 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 (%)
Aug 31, 2016 8.068 8.073 8.038 8.053 222,652 +0.00(+0.00%)
Aug 30, 2016 8.043 8.058 8.029 8.053 162,133 +0.03(+0.36%)
Aug 29, 2016 7.990 8.038 7.990 8.024 286,579 +0.03(+0.43%)
Aug 26, 2016 8.014 8.034 7.990 7.990 223,943 +0.00(+0.00%)
Aug 25, 2016 7.995 8.029 7.980 7.990 162,094 -0.00(-0.06%)
Aug 24, 2016 7.985 8.014 7.980 7.995 149,562 +0.02(+0.24%)
Aug 23, 2016 7.995 7.995 7.975 7.975 188,529 +0.00(+0.06%)
Aug 22, 2016 7.990 7.990 7.941 7.970 431,791 -0.02(-0.24%)
Aug 19, 2016 7.951 7.995 7.941 7.990 332,397 +0.06(+0.80%)
Aug 18, 2016 7.966 7.970 7.917 7.927 141,058 -0.01(-0.18%)
Aug 17, 2016 7.946 7.961 7.917 7.941 167,968 +0.02(+0.28%)
Aug 16, 2016 7.948 7.948 7.890 7.919 271,277 -0.01(-0.12%)
Aug 15, 2016 7.895 7.929 7.895 7.929 91,941 +0.06(+0.80%)
Aug 12, 2016 7.866 7.881 7.861 7.866 138,624 +0.01(+0.12%)
Aug 11, 2016 7.842 7.890 7.842 7.856 144,010 +0.00(+0.06%)
Aug 10, 2016 7.837 7.871 7.837 7.852 194,379 +0.01(+0.19%)
Aug 09, 2016 7.832 7.861 7.827 7.837 142,825 +0.01(+0.12%)
Aug 08, 2016 7.818 7.837 7.798 7.827 171,722 +0.03(+0.37%)
Aug 05, 2016 7.813 7.813 7.784 7.798 163,004 +0.04(+0.50%)
Aug 04, 2016 7.813 7.818 7.760 7.760 230,439 -0.02(-0.31%)
Aug 03, 2016 7.794 7.832 7.784 7.784 121,822 -0.03(-0.37%)
Aug 02, 2016 7.823 7.842 7.803 7.813 125,113 -0.01(-0.19%)
Aug 01, 2016 7.856 7.856 7.803 7.827 178,477 -0.03(-0.43%)
Jul 29, 2016 7.808 7.871 7.780 7.861 289,141 +0.05(+0.68%)
Jul 28, 2016 7.774 7.808 7.731 7.808 237,887 +0.03(+0.44%)
Jul 27, 2016 7.769 7.789 7.755 7.774 132,615 +0.03(+0.44%)
Jul 26, 2016 7.765 7.769 7.737 7.740 139,389 -0.01(-0.19%)
Jul 25, 2016 7.765 7.774 7.736 7.755 170,495 -0.03(-0.37%)
Jul 22, 2016 7.736 7.784 7.731 7.784 372,879 +0.05(+0.69%)
Jul 21, 2016 7.745 7.750 7.697 7.731 450,298 -0.02(-0.25%)
Jul 20, 2016 7.731 7.755 7.678 7.750 150,335 +0.05(+0.60%)
Jul 19, 2016 7.723 7.723 7.675 7.704 185,945 +0.00(+0.00%)
Jul 18, 2016 7.709 7.709 7.675 7.704 477,970 +0.03(+0.44%)
Jul 15, 2016 7.685 7.690 7.646 7.671 222,086 -0.02(-0.25%)
Jul 14, 2016 7.613 7.699 7.594 7.690 1,496,393 +0.10(+1.33%)
Jul 13, 2016 7.589 7.618 7.541 7.589 834,623 +0.00(+0.06%)
Jul 12, 2016 7.565 7.608 7.555 7.584 219,655 +0.03(+0.38%)
Jul 11, 2016 7.512 7.560 7.512 7.555 301,271 +0.03(+0.45%)
Jul 08, 2016 7.469 7.450 7.445 7.522 290,736 +0.07(+0.97%)
Jul 07, 2016 7.421 7.450 7.416 7.450 206,322 +0.03(+0.39%)
Jul 06, 2016 7.402 7.421 7.382 7.421 177,611 +0.01(+0.19%)
Jul 05, 2016 7.397 7.416 7.378 7.406 255,492 +0.00(+0.00%)
Jul 01, 2016 7.392 7.406 7.406 7.406 199,871 +0.02(+0.26%)
Jun 30, 2016 7.358 7.387 7.339 7.387 228,657 +0.04(+0.52%)
Jun 29, 2016 7.344 7.366 7.320 7.349 211,387 +0.10(+1.39%)
Jun 28, 2016 7.248 7.315 7.224 7.248 211,989 +0.09(+1.21%)
Jun 27, 2016 7.200 7.277 7.161 7.161 311,627 -0.05(-0.67%)
Jun 24, 2016 7.157 7.262 7.133 7.209 222,769 -0.09(-1.25%)
Jun 23, 2016 7.325 7.344 7.291 7.301 215,172 +0.00(+0.07%)
Jun 22, 2016 7.262 7.296 7.260 7.296 135,644 +0.03(+0.46%)
Jun 21, 2016 7.277 7.305 7.219 7.262 164,286 +0.01(+0.13%)
Jun 20, 2016 7.272 7.277 7.219 7.253 145,906 +0.07(+1.00%)
Jun 17, 2016 7.171 7.195 7.166 7.181 193,588 +0.04(+0.54%)
Jun 16, 2016 7.147 7.181 7.123 7.142 257,331 -0.02(-0.34%)
Jun 15, 2016 7.195 7.248 7.113 7.166 283,199 +0.01(+0.17%)
Jun 14, 2016 7.221 7.226 7.154 7.154 266,812 -0.05(-0.73%)
Jun 13, 2016 7.269 7.269 7.197 7.207 267,244 -0.06(-0.85%)
Jun 10, 2016 7.264 7.292 7.222 7.269 271,746 -0.00(-0.07%)
Jun 09, 2016 7.321 7.350 7.273 7.273 381,395 -0.04(-0.52%)
Jun 08, 2016 7.273 7.326 7.266 7.312 194,449 +0.07(+0.99%)
Jun 07, 2016 7.202 7.245 7.202 7.240 152,122 +0.08(+1.13%)
Jun 06, 2016 7.216 7.216 7.159 7.159 154,556 -0.04(-0.60%)
Jun 03, 2016 7.121 7.202 7.111 7.202 265,994 +0.06(+0.87%)
Jun 02, 2016 7.064 7.140 7.064 7.140 156,246 +0.06(+0.88%)
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.