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: 4:10 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 (%)
Dec 31, 2018 7.323 7.364 7.293 7.323 1,237,462 +0.01(+0.08%)
Dec 28, 2018 7.257 7.335 7.257 7.317 608,241 +0.04(+0.57%)
Dec 27, 2018 7.209 7.281 7.191 7.275 935,431 +0.08(+1.08%)
Dec 26, 2018 7.203 7.212 7.156 7.197 756,008 +0.04(+0.58%)
Dec 24, 2018 7.048 7.162 7.048 7.156 471,286 +0.00(+0.00%)
Dec 21, 2018 7.090 7.191 7.043 7.156 606,563 +0.04(+0.50%)
Dec 20, 2018 7.251 7.287 7.120 7.120 715,173 -0.13(-1.81%)
Dec 19, 2018 7.269 7.281 7.227 7.251 867,090 +0.02(+0.25%)
Dec 18, 2018 7.328 7.328 7.227 7.233 695,879 -0.06(-0.81%)
Dec 17, 2018 7.328 7.354 7.281 7.292 639,384 -0.06(-0.80%)
Dec 14, 2018 7.369 7.411 7.346 7.352 446,899 -0.04(-0.56%)
Dec 13, 2018 7.375 7.405 7.346 7.393 653,155 +0.04(+0.56%)
Dec 12, 2018 7.357 7.375 7.316 7.352 554,685 +0.05(+0.65%)
Dec 11, 2018 7.363 7.399 7.298 7.304 1,050,265 -0.04(-0.56%)
Dec 10, 2018 7.393 7.411 7.328 7.346 407,245 -0.04(-0.48%)
Dec 07, 2018 7.387 7.387 7.346 7.381 294,097 +0.01(+0.16%)
Dec 06, 2018 7.357 7.369 7.287 7.369 443,615 +0.00(+0.00%)
Dec 04, 2018 7.375 7.434 7.357 7.369 642,005 +0.01(+0.08%)
Dec 03, 2018 7.357 7.393 7.318 7.363 710,110 +0.10(+1.38%)
Nov 30, 2018 7.233 7.287 7.210 7.263 746,243 +0.06(+0.82%)
Nov 29, 2018 7.251 7.275 7.204 7.204 793,628 -0.03(-0.41%)
Nov 28, 2018 7.222 7.239 7.174 7.233 1,577,493 +0.02(+0.25%)
Nov 27, 2018 7.287 7.304 7.216 7.216 307,315 -0.11(-1.53%)
Nov 26, 2018 7.357 7.387 7.304 7.328 516,506 +0.02(+0.32%)
Nov 23, 2018 7.275 7.310 7.251 7.304 125,558 +0.02(+0.24%)
Nov 21, 2018 7.287 7.287 7.287 0 -0.01(-0.16%)
Nov 20, 2018 7.369 7.369 7.281 7.298 315,823 -0.08(-1.11%)
Nov 19, 2018 7.433 7.433 7.357 7.380 485,551 -0.05(-0.71%)
Nov 16, 2018 7.457 7.457 7.416 7.433 156,427 -0.01(-0.08%)
Nov 15, 2018 7.427 7.474 7.392 7.439 504,389 +0.04(+0.48%)
Nov 14, 2018 7.421 7.440 7.386 7.404 301,410 -0.02(-0.24%)
Nov 13, 2018 7.480 7.509 7.416 7.421 293,353 -0.04(-0.47%)
Nov 12, 2018 7.504 7.521 7.439 7.457 300,619 -0.03(-0.39%)
Nov 09, 2018 7.509 7.515 7.448 7.486 390,471 -0.02(-0.31%)
Nov 08, 2018 7.521 7.545 7.439 7.509 437,763 +0.01(+0.08%)
Nov 07, 2018 7.504 7.556 7.468 7.504 396,283 +0.08(+1.03%)
Nov 06, 2018 7.451 7.468 7.398 7.427 499,689 +0.01(+0.08%)
Nov 05, 2018 7.398 7.435 7.386 7.421 217,466 +0.04(+0.48%)
Nov 02, 2018 7.398 7.421 7.369 7.386 358,572 +0.00(+0.00%)
Nov 01, 2018 7.351 7.392 7.322 7.386 361,665 +0.08(+1.04%)
Oct 31, 2018 7.339 7.347 7.275 7.310 692,220 -0.01(-0.16%)
Oct 30, 2018 7.345 7.363 7.304 7.322 385,207 -0.02(-0.32%)
Oct 29, 2018 7.398 7.439 7.310 7.345 579,877 -0.04(-0.56%)
Oct 26, 2018 7.457 7.474 7.386 7.386 362,495 -0.11(-1.49%)
Oct 25, 2018 7.463 7.521 7.463 7.498 503,814 +0.05(+0.71%)
Oct 24, 2018 7.486 7.521 7.439 7.445 364,107 -0.03(-0.39%)
Oct 23, 2018 7.498 7.521 7.468 7.474 291,279 -0.04(-0.55%)
Oct 22, 2018 7.533 7.550 7.504 7.515 204,505 -0.01(-0.16%)
Oct 19, 2018 7.574 7.574 7.527 7.527 275,496 -0.05(-0.62%)
Oct 18, 2018 7.597 7.597 7.506 7.574 595,436 -0.02(-0.23%)
Oct 17, 2018 7.609 7.632 7.562 7.591 359,037 -0.05(-0.68%)
Oct 16, 2018 7.632 7.650 7.597 7.644 203,145 +0.03(+0.46%)
Oct 15, 2018 7.551 7.621 7.524 7.609 380,431 +0.07(+0.93%)
Oct 12, 2018 7.562 7.621 7.533 7.539 411,709 +0.01(+0.08%)
Oct 11, 2018 7.562 7.608 7.510 7.533 561,103 -0.02(-0.31%)
Oct 10, 2018 7.580 7.586 7.533 7.557 361,709 +0.00(+0.00%)
Oct 09, 2018 7.580 7.580 7.539 7.557 308,965 -0.02(-0.31%)
Oct 08, 2018 7.725 7.725 7.580 7.580 303,655 -0.13(-1.66%)
Oct 05, 2018 7.766 7.789 7.685 7.708 245,306 -0.05(-0.60%)
Oct 04, 2018 7.801 7.813 7.719 7.754 237,122 -0.06(-0.74%)
Oct 03, 2018 7.853 7.876 7.795 7.813 220,593 -0.05(-0.59%)
Oct 02, 2018 7.859 7.888 7.847 7.859 303,806 +0.00(+0.00%)
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.