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 )

9.340 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2012 7.924 7.924 7.859 7.869 218,064 -0.05(-0.64%)
Nov 29, 2012 7.934 7.942 7.902 7.920 269,396 -0.01(-0.18%)
Nov 28, 2012 7.880 7.942 7.862 7.934 312,917 +0.02(+0.27%)
Nov 27, 2012 7.913 7.934 7.836 7.913 257,581 +0.03(+0.32%)
Nov 26, 2012 7.873 7.909 7.794 7.888 211,085 -0.04(-0.46%)
Nov 23, 2012 7.862 7.956 7.851 7.924 154,175 +0.07(+0.87%)
Nov 21, 2012 7.794 7.889 7.768 7.855 304,341 +0.10(+1.30%)
Nov 20, 2012 7.639 7.837 7.552 7.754 420,233 +0.12(+1.56%)
Nov 19, 2012 7.531 7.671 7.531 7.635 303,325 +0.10(+1.38%)
Nov 16, 2012 7.262 7.531 7.237 7.531 351,788 +0.27(+3.65%)
Nov 15, 2012 7.280 7.309 7.158 7.266 783,001 -0.01(-0.15%)
Nov 14, 2012 7.646 7.646 7.244 7.276 739,426 -0.33(-4.29%)
Nov 13, 2012 7.675 7.675 7.602 7.603 246,432 -0.05(-0.61%)
Nov 12, 2012 7.707 7.707 7.621 7.649 122,231 -0.03(-0.42%)
Nov 09, 2012 7.660 7.721 7.646 7.682 159,929 +0.01(+0.19%)
Nov 08, 2012 7.682 7.743 7.660 7.667 198,853 -0.01(-0.09%)
Nov 07, 2012 7.657 7.700 7.649 7.675 451,824 +0.02(+0.23%)
Nov 06, 2012 7.621 7.664 7.596 7.657 196,834 +0.06(+0.80%)
Nov 05, 2012 7.588 7.614 7.556 7.596 226,475 -0.02(-0.28%)
Nov 02, 2012 7.682 7.682 7.584 7.617 244,232 -0.03(-0.42%)
Nov 01, 2012 7.603 7.675 7.535 7.649 269,426 +0.08(+1.04%)
Oct 31, 2012 7.678 7.700 7.560 7.571 415,385 -0.08(-1.03%)
Oct 26, 2012 7.743 7.649 7.649 7.649 333,220 -0.08(-1.07%)
Oct 25, 2012 7.728 7.789 7.456 7.732 602,479 +0.00(+0.00%)
Oct 24, 2012 7.796 7.796 7.699 7.732 229,319 -0.04(-0.51%)
Oct 23, 2012 7.782 7.800 7.735 7.771 314,130 +0.01(+0.14%)
Oct 19, 2012 7.753 7.818 7.750 7.761 139,991 -0.02(-0.23%)
Oct 18, 2012 7.818 7.818 7.732 7.779 227,557 -0.03(-0.41%)
Oct 17, 2012 7.865 7.890 7.781 7.811 225,945 -0.06(-0.73%)
Oct 16, 2012 7.893 7.918 7.825 7.868 222,505 -0.02(-0.32%)
Oct 15, 2012 7.815 7.897 7.804 7.893 177,099 +0.11(+1.37%)
Oct 12, 2012 7.847 7.864 7.779 7.786 290,369 -0.06(-0.77%)
Oct 11, 2012 7.854 7.875 7.797 7.847 219,311 +0.02(+0.27%)
Oct 10, 2012 7.861 7.879 7.800 7.825 322,056 -0.05(-0.63%)
Oct 09, 2012 7.915 7.932 7.868 7.875 132,991 -0.06(-0.72%)
Oct 08, 2012 7.865 7.986 7.847 7.932 250,135 +0.04(+0.54%)
Oct 05, 2012 7.907 8.032 7.886 7.890 177,990 -0.03(-0.41%)
Oct 04, 2012 7.922 7.947 7.890 7.922 179,328 -0.01(-0.13%)
Oct 03, 2012 7.911 7.932 7.900 7.932 187,739 +0.02(+0.27%)
Oct 02, 2012 7.925 7.936 7.882 7.911 241,163 +0.00(+0.05%)
Oct 01, 2012 7.890 7.918 7.854 7.907 268,937 +0.06(+0.82%)
Sep 28, 2012 7.854 7.879 7.804 7.843 358,115 +0.00(+0.00%)
Sep 27, 2012 7.915 7.915 7.793 7.843 319,390 -0.05(-0.63%)
Sep 26, 2012 7.868 7.893 7.822 7.893 337,827 +0.05(+0.64%)
Sep 25, 2012 7.829 7.865 7.811 7.843 396,164 +0.04(+0.55%)
Sep 24, 2012 7.793 7.804 7.750 7.800 204,617 +0.02(+0.32%)
Sep 21, 2012 7.840 7.840 7.743 7.775 234,690 +0.05(+0.69%)
Sep 20, 2012 7.765 7.825 7.715 7.722 253,665 -0.08(-1.01%)
Sep 19, 2012 7.754 7.800 7.690 7.800 285,908 +0.06(+0.74%)
Sep 18, 2012 7.722 7.765 7.694 7.743 255,874 +0.03(+0.41%)
Sep 17, 2012 7.797 7.804 7.679 7.711 263,863 -0.08(-1.00%)
Sep 14, 2012 7.690 7.804 7.690 7.789 238,304 +0.10(+1.29%)
Sep 13, 2012 7.690 7.694 7.648 7.690 216,126 +0.00(+0.05%)
Sep 12, 2012 7.612 7.704 7.612 7.687 209,904 +0.07(+0.93%)
Sep 11, 2012 7.562 7.626 7.561 7.616 276,561 +0.07(+0.99%)
Sep 10, 2012 7.566 7.651 7.538 7.541 235,353 -0.06(-0.84%)
Sep 07, 2012 7.640 7.665 7.562 7.605 215,646 -0.01(-0.09%)
Sep 06, 2012 7.676 7.690 7.601 7.612 197,099 -0.04(-0.51%)
Sep 05, 2012 7.626 7.655 7.616 7.651 249,212 +0.04(+0.56%)
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.