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 (%)
Feb 29, 2012 6.990 6.990 6.898 6.898 274,052 -0.08(-1.08%)
Feb 28, 2012 6.980 6.983 6.949 6.973 281,576 +0.01(+0.10%)
Feb 27, 2012 6.997 7.004 6.956 6.966 415,010 -0.03(-0.39%)
Feb 24, 2012 6.956 7.031 6.938 6.994 397,033 +0.07(+0.99%)
Feb 23, 2012 6.853 6.925 6.853 6.925 256,362 +0.07(+1.00%)
Feb 22, 2012 6.798 6.867 6.795 6.857 325,164 +0.08(+1.11%)
Feb 21, 2012 6.836 6.843 6.779 6.781 254,631 -0.06(-0.90%)
Feb 17, 2012 6.822 6.888 6.795 6.843 262,341 +0.01(+0.10%)
Feb 16, 2012 6.888 6.888 6.833 6.836 333,250 -0.05(-0.74%)
Feb 15, 2012 6.860 6.891 6.850 6.887 353,200 +0.04(+0.52%)
Feb 14, 2012 6.817 6.852 6.811 6.852 228,843 +0.02(+0.35%)
Feb 13, 2012 6.794 6.831 6.780 6.828 266,603 +0.05(+0.75%)
Feb 10, 2012 6.828 6.828 6.756 6.777 200,258 -0.03(-0.45%)
Feb 09, 2012 6.831 6.852 6.787 6.807 330,955 -0.04(-0.65%)
Feb 08, 2012 6.875 6.875 6.797 6.852 346,285 +0.00(+0.05%)
Feb 07, 2012 6.794 6.848 6.783 6.848 355,114 +0.05(+0.80%)
Feb 06, 2012 6.763 6.794 6.749 6.794 241,206 +0.04(+0.66%)
Feb 03, 2012 6.749 6.766 6.732 6.749 267,513 +0.04(+0.61%)
Feb 02, 2012 6.695 6.722 6.695 6.708 254,693 +0.03(+0.41%)
Feb 01, 2012 6.719 6.763 6.627 6.681 602,631 -0.02(-0.25%)
Jan 31, 2012 6.773 6.773 6.688 6.698 269,709 -0.04(-0.66%)
Jan 30, 2012 6.691 6.743 6.691 6.743 157,271 +0.02(+0.30%)
Jan 27, 2012 6.715 6.740 6.695 6.722 299,673 +0.03(+0.41%)
Jan 26, 2012 6.647 6.715 6.644 6.695 290,248 +0.07(+1.03%)
Jan 25, 2012 6.627 6.668 6.616 6.627 304,686 -0.03(-0.41%)
Jan 24, 2012 6.613 6.664 6.599 6.654 296,145 +0.03(+0.46%)
Jan 23, 2012 6.562 6.623 6.559 6.623 254,883 +0.09(+1.30%)
Jan 20, 2012 6.552 6.585 6.524 6.538 200,566 -0.00(-0.05%)
Jan 19, 2012 6.518 6.542 6.507 6.542 287,457 +0.02(+0.37%)
Jan 18, 2012 6.480 6.521 6.453 6.518 385,504 +0.04(+0.60%)
Jan 17, 2012 6.506 6.515 6.462 6.478 325,276 -0.01(-0.21%)
Jan 13, 2012 6.512 6.523 6.458 6.492 182,418 -0.02(-0.36%)
Jan 12, 2012 6.485 6.543 6.448 6.516 319,350 -0.00(-0.05%)
Jan 11, 2012 6.499 6.556 6.465 6.519 375,259 +0.00(+0.05%)
Jan 10, 2012 6.502 6.523 6.468 6.516 297,756 +0.05(+0.79%)
Jan 09, 2012 6.468 6.485 6.445 6.465 251,411 +0.02(+0.26%)
Jan 06, 2012 6.506 6.509 6.448 6.448 242,945 -0.05(-0.73%)
Jan 05, 2012 6.499 6.499 6.465 6.495 150,893 -0.01(-0.16%)
Jan 04, 2012 6.468 6.506 6.421 6.506 211,155 +0.10(+1.64%)
Dec 30, 2011 6.390 6.416 6.363 6.401 203,507 +0.03(+0.43%)
Dec 29, 2011 6.434 6.441 6.367 6.374 220,521 -0.07(-1.05%)
Dec 28, 2011 6.516 6.519 6.438 6.441 160,000 -0.06(-0.89%)
Dec 27, 2011 6.512 6.526 6.475 6.499 139,474 -0.03(-0.52%)
Dec 23, 2011 6.536 6.543 6.519 6.533 137,850 +0.16(+2.50%)
Dec 21, 2011 6.411 6.414 6.363 6.374 147,982 -0.05(-0.84%)
Dec 20, 2011 6.363 6.428 6.357 6.428 247,735 +0.08(+1.28%)
Dec 19, 2011 6.411 6.468 6.346 6.346 152,688 -0.03(-0.48%)
Dec 16, 2011 6.367 6.418 6.357 6.377 122,891 +0.03(+0.43%)
Dec 15, 2011 6.411 6.418 6.343 6.350 216,186 -0.05(-0.79%)
Dec 14, 2011 6.414 6.455 6.401 6.401 254,526 -0.03(-0.50%)
Dec 13, 2011 6.460 6.460 6.413 6.433 223,294 +0.01(+0.21%)
Dec 12, 2011 6.429 6.443 6.396 6.419 247,820 +0.01(+0.10%)
Dec 09, 2011 6.456 6.456 6.413 6.413 176,383 -0.04(-0.63%)
Dec 08, 2011 6.440 6.453 6.429 6.453 152,389 -0.01(-0.16%)
Dec 07, 2011 6.429 6.463 6.429 6.463 111,363 +0.02(+0.26%)
Dec 06, 2011 6.456 6.490 6.429 6.446 154,127 -0.02(-0.31%)
Dec 05, 2011 6.527 6.527 6.456 6.466 156,910 +0.02(+0.37%)
Dec 02, 2011 6.443 6.444 6.417 6.443 169,491 -0.00(-0.05%)
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.