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 )

9.430 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 29, 2017 8.485 8.485 8.485 0 +0.00(+0.00%)
Dec 28, 2017 8.474 8.496 8.453 8.485 426,346 +0.01(+0.13%)
Dec 27, 2017 8.441 8.485 8.441 8.474 328,659 +0.03(+0.39%)
Dec 26, 2017 8.431 8.463 8.417 8.441 549,384 +0.03(+0.32%)
Dec 22, 2017 8.452 8.474 8.414 8.414 646,625 -0.04(-0.52%)
Dec 21, 2017 8.409 8.458 8.399 8.458 737,308 +0.06(+0.71%)
Dec 20, 2017 8.360 8.398 8.344 8.398 419,968 +0.03(+0.39%)
Dec 19, 2017 8.338 8.384 8.284 8.365 722,490 +0.05(+0.59%)
Dec 18, 2017 8.344 8.365 8.289 8.317 473,199 -0.03(-0.32%)
Dec 15, 2017 8.333 8.376 8.154 8.344 687,839 +0.01(+0.13%)
Dec 14, 2017 8.327 8.338 8.295 8.333 252,622 +0.01(+0.07%)
Dec 13, 2017 8.306 8.338 8.279 8.327 738,967 +0.02(+0.20%)
Dec 12, 2017 8.295 8.327 8.295 8.311 490,597 +0.00(+0.00%)
Dec 11, 2017 8.284 8.322 8.279 8.311 331,850 +0.02(+0.20%)
Dec 08, 2017 8.311 8.327 8.279 8.295 359,115 -0.04(-0.52%)
Dec 07, 2017 8.295 8.349 8.295 8.338 249,674 +0.04(+0.46%)
Dec 06, 2017 8.289 8.322 8.273 8.300 297,455 +0.01(+0.13%)
Dec 05, 2017 8.279 8.306 8.268 8.289 347,198 -0.03(-0.39%)
Dec 04, 2017 8.289 8.322 8.246 8.322 448,639 +0.02(+0.26%)
Dec 01, 2017 8.317 8.317 8.262 8.300 362,683 +0.00(+0.00%)
Nov 30, 2017 8.268 8.306 8.237 8.300 316,629 +0.05(+0.59%)
Nov 29, 2017 8.365 8.382 8.230 8.251 420,984 -0.10(-1.23%)
Nov 28, 2017 8.333 8.398 8.295 8.354 550,940 +0.01(+0.06%)
Nov 27, 2017 8.306 8.349 8.284 8.349 283,737 +0.02(+0.26%)
Nov 24, 2017 8.295 8.327 8.289 8.327 119,010 +0.03(+0.39%)
Nov 22, 2017 8.279 8.295 8.268 8.295 226,184 +0.03(+0.39%)
Nov 21, 2017 8.235 8.289 8.231 8.262 270,443 +0.06(+0.79%)
Nov 20, 2017 8.268 8.284 8.198 8.198 245,221 -0.09(-1.04%)
Nov 17, 2017 8.241 8.289 8.235 8.284 216,753 +0.03(+0.39%)
Nov 16, 2017 8.187 8.252 8.187 8.252 134,081 +0.08(+0.99%)
Nov 15, 2017 8.198 8.198 8.155 8.171 330,993 -0.04(-0.46%)
Nov 14, 2017 8.235 8.246 8.198 8.208 194,813 -0.05(-0.65%)
Nov 13, 2017 8.230 8.262 8.225 8.262 310,474 -0.01(-0.13%)
Nov 10, 2017 8.257 8.273 8.216 8.273 319,168 +0.03(+0.33%)
Nov 09, 2017 8.268 8.284 8.194 8.246 411,042 -0.06(-0.71%)
Nov 08, 2017 8.305 8.316 8.273 8.305 330,778 -0.01(-0.06%)
Nov 07, 2017 8.365 8.365 8.295 8.311 201,289 -0.05(-0.58%)
Nov 06, 2017 8.348 8.359 8.338 8.359 183,503 +0.01(+0.13%)
Nov 03, 2017 8.440 8.440 8.348 8.348 253,457 -0.06(-0.77%)
Nov 02, 2017 8.408 8.424 8.386 8.413 211,425 +0.00(+0.00%)
Nov 01, 2017 8.386 8.413 8.381 8.413 293,599 +0.01(+0.13%)
Oct 31, 2017 8.365 8.418 8.365 8.402 200,342 +0.04(+0.52%)
Oct 30, 2017 8.359 8.386 8.354 8.359 185,515 -0.01(-0.13%)
Oct 27, 2017 8.348 8.381 8.332 8.370 291,074 +0.03(+0.39%)
Oct 26, 2017 8.332 8.365 8.332 8.338 280,942 +0.00(+0.00%)
Oct 25, 2017 8.392 8.408 8.338 8.338 215,543 -0.06(-0.71%)
Oct 24, 2017 8.418 8.424 8.392 8.397 205,409 -0.01(-0.06%)
Oct 23, 2017 8.435 8.440 8.392 8.402 141,198 -0.04(-0.51%)
Oct 20, 2017 8.440 8.445 8.397 8.445 420,499 +0.00(+0.00%)
Oct 19, 2017 8.402 8.445 8.375 8.445 210,652 +0.04(+0.45%)
Oct 18, 2017 8.397 8.418 8.386 8.408 214,715 -0.02(-0.19%)
Oct 17, 2017 8.392 8.424 8.376 8.424 203,455 +0.03(+0.38%)
Oct 16, 2017 8.402 8.418 8.381 8.392 331,856 -0.02(-0.25%)
Oct 13, 2017 8.413 8.429 8.392 8.413 233,878 -0.01(-0.06%)
Oct 12, 2017 8.418 8.418 8.376 8.418 268,844 -0.01(-0.06%)
Oct 11, 2017 8.413 8.424 8.397 8.424 145,927 +0.02(+0.25%)
Oct 10, 2017 8.370 8.430 8.370 8.402 251,241 +0.01(+0.13%)
Oct 09, 2017 8.392 8.392 8.354 8.392 214,481 +0.01(+0.13%)
Oct 06, 2017 8.365 8.381 8.360 8.381 318,020 -0.01(-0.06%)
Oct 05, 2017 8.365 8.392 8.365 8.386 310,484 +0.01(+0.06%)
Oct 04, 2017 8.386 8.397 8.376 8.381 467,004 -0.02(-0.19%)
Oct 03, 2017 8.397 8.415 8.381 8.397 305,839 -0.01(-0.13%)
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.