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 )

9.490 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2016 7.423 7.423 7.423 0 -0.05(-0.68%)
Dec 29, 2016 7.454 7.484 7.449 7.474 572,869 +0.01(+0.07%)
Dec 28, 2016 7.433 7.474 7.433 7.469 642,811 +0.02(+0.20%)
Dec 27, 2016 7.423 7.479 7.423 7.454 463,663 +0.03(+0.41%)
Dec 23, 2016 7.423 7.423 7.423 0 +0.00(+0.00%)
Dec 22, 2016 7.423 7.454 7.418 7.423 590,085 -0.04(-0.47%)
Dec 21, 2016 7.408 7.459 7.408 7.459 413,658 +0.04(+0.48%)
Dec 20, 2016 7.393 7.484 7.390 7.423 558,733 +0.01(+0.07%)
Dec 19, 2016 7.383 7.494 7.322 7.418 483,126 -0.14(-1.80%)
Dec 16, 2016 7.534 7.570 7.504 7.555 448,498 +0.01(+0.13%)
Dec 15, 2016 7.570 7.570 7.517 7.545 378,441 -0.03(-0.40%)
Dec 14, 2016 7.585 7.615 7.524 7.575 311,297 -0.05(-0.60%)
Dec 13, 2016 7.590 7.633 7.529 7.620 1,304,323 +0.06(+0.83%)
Dec 12, 2016 7.512 7.627 7.507 7.557 632,638 +0.04(+0.53%)
Dec 09, 2016 7.612 7.612 7.502 7.517 182,603 -0.08(-1.06%)
Dec 08, 2016 7.522 7.597 7.454 7.597 751,153 +0.07(+0.86%)
Dec 07, 2016 7.377 7.542 7.367 7.532 984,462 +0.17(+2.31%)
Dec 06, 2016 7.266 7.362 7.256 7.362 314,113 +0.10(+1.38%)
Dec 05, 2016 7.246 7.261 7.186 7.261 359,380 +0.02(+0.21%)
Dec 02, 2016 7.191 7.256 7.191 7.246 187,087 +0.03(+0.42%)
Dec 01, 2016 7.342 7.342 7.196 7.216 275,273 -0.08(-1.10%)
Nov 30, 2016 7.357 7.362 7.297 7.297 575,484 -0.04(-0.48%)
Nov 29, 2016 7.312 7.377 7.307 7.332 224,368 +0.00(+0.00%)
Nov 28, 2016 7.337 7.349 7.317 7.332 206,714 +0.02(+0.21%)
Nov 25, 2016 7.332 7.351 7.312 7.317 299,035 +0.00(+0.00%)
Nov 23, 2016 7.317 7.317 7.317 0 -0.01(-0.14%)
Nov 22, 2016 7.342 7.342 7.297 7.327 286,701 +0.02(+0.27%)
Nov 21, 2016 7.256 7.312 7.241 7.307 263,308 +0.09(+1.25%)
Nov 18, 2016 7.276 7.287 7.210 7.216 251,934 -0.05(-0.62%)
Nov 17, 2016 7.312 7.317 7.256 7.261 703,934 -0.04(-0.48%)
Nov 16, 2016 7.292 7.302 7.209 7.297 762,932 +0.03(+0.38%)
Nov 15, 2016 7.100 7.269 7.100 7.269 554,045 +0.16(+2.31%)
Nov 14, 2016 7.160 7.160 7.000 7.105 672,901 -0.05(-0.76%)
Nov 11, 2016 7.214 7.274 7.125 7.160 576,295 -0.14(-1.91%)
Nov 10, 2016 7.383 7.388 7.229 7.299 613,185 -0.09(-1.28%)
Nov 09, 2016 7.458 7.483 7.383 7.393 352,782 -0.13(-1.78%)
Nov 08, 2016 7.473 7.553 7.473 7.528 230,810 +0.05(+0.67%)
Nov 07, 2016 7.458 7.543 7.458 7.478 514,301 +0.04(+0.60%)
Nov 04, 2016 7.448 7.463 7.418 7.433 754,351 -0.07(-0.99%)
Nov 03, 2016 7.528 7.553 7.468 7.508 242,040 -0.05(-0.66%)
Nov 02, 2016 7.612 7.612 7.523 7.558 360,231 -0.07(-0.98%)
Nov 01, 2016 7.637 7.647 7.592 7.632 183,234 +0.01(+0.20%)
Oct 31, 2016 7.687 7.703 7.617 7.617 441,047 -0.08(-1.03%)
Oct 28, 2016 7.732 7.737 7.662 7.697 194,111 -0.02(-0.32%)
Oct 27, 2016 7.791 7.794 7.692 7.722 187,294 -0.07(-0.89%)
Oct 26, 2016 7.811 7.821 7.786 7.791 147,608 -0.00(-0.06%)
Oct 25, 2016 7.742 7.801 7.742 7.796 146,386 +0.05(+0.71%)
Oct 24, 2016 7.752 7.759 7.727 7.742 175,200 +0.00(+0.00%)
Oct 21, 2016 7.712 7.742 7.697 7.742 240,488 +0.00(+0.06%)
Oct 20, 2016 7.717 7.747 7.712 7.737 128,039 -0.00(-0.06%)
Oct 19, 2016 7.697 7.747 7.689 7.742 210,926 +0.04(+0.55%)
Oct 18, 2016 7.650 7.699 7.640 7.699 185,442 +0.06(+0.84%)
Oct 17, 2016 7.729 7.759 7.625 7.635 313,784 -0.10(-1.34%)
Oct 14, 2016 7.793 7.803 7.729 7.739 194,265 -0.05(-0.70%)
Oct 13, 2016 7.853 7.862 7.783 7.793 301,742 -0.07(-0.88%)
Oct 12, 2016 7.872 7.897 7.862 7.862 154,453 -0.02(-0.31%)
Oct 11, 2016 7.951 7.976 7.877 7.887 203,656 -0.07(-0.87%)
Oct 10, 2016 7.996 7.996 7.939 7.956 133,115 +0.00(+0.06%)
Oct 07, 2016 7.986 8.002 7.951 7.951 129,213 -0.06(-0.80%)
Oct 06, 2016 8.021 8.021 7.977 8.016 113,954 -0.02(-0.31%)
Oct 05, 2016 8.050 8.055 8.001 8.040 200,704 +0.00(+0.00%)
Oct 04, 2016 8.045 8.055 8.016 8.040 84,930 -0.03(-0.37%)
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.