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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2018 8.215 8.221 8.115 8.115 482,138 -0.08(-0.94%)
Feb 27, 2018 8.198 8.215 8.182 8.193 258,173 +0.00(+0.00%)
Feb 26, 2018 8.226 8.237 8.193 8.193 332,158 -0.02(-0.27%)
Feb 23, 2018 8.209 8.259 8.209 8.215 727,476 +0.00(+0.00%)
Feb 22, 2018 8.209 8.265 8.204 8.215 251,713 +0.01(+0.13%)
Feb 21, 2018 8.204 8.259 8.185 8.204 402,341 +0.03(+0.34%)
Feb 20, 2018 8.237 8.259 8.171 8.176 307,268 -0.07(-0.87%)
Feb 16, 2018 8.248 8.248 8.248 0 +0.04(+0.47%)
Feb 15, 2018 8.198 8.248 8.154 8.209 520,848 +0.04(+0.47%)
Feb 14, 2018 8.165 8.210 8.146 8.171 345,021 -0.07(-0.80%)
Feb 13, 2018 8.193 8.253 8.182 8.237 284,989 +0.01(+0.13%)
Feb 12, 2018 8.248 8.303 8.182 8.226 509,581 -0.03(-0.40%)
Feb 09, 2018 8.264 8.281 8.160 8.259 316,793 +0.01(+0.07%)
Feb 08, 2018 8.330 8.346 8.259 8.253 296,617 -0.05(-0.66%)
Feb 07, 2018 8.314 8.330 8.270 8.308 463,392 +0.01(+0.07%)
Feb 06, 2018 8.017 8.303 7.995 8.303 554,368 +0.10(+1.20%)
Feb 05, 2018 8.335 8.396 8.077 8.204 915,213 -0.20(-2.42%)
Feb 02, 2018 8.495 8.495 8.396 8.407 344,267 -0.17(-1.98%)
Feb 01, 2018 8.511 8.638 8.500 8.577 502,488 +0.08(+0.90%)
Jan 31, 2018 8.511 8.555 8.500 8.500 274,327 -0.01(-0.06%)
Jan 30, 2018 8.506 8.511 8.456 8.506 263,589 -0.03(-0.32%)
Jan 29, 2018 8.632 8.632 8.517 8.533 227,932 -0.11(-1.27%)
Jan 26, 2018 8.649 8.654 8.577 8.643 276,171 +0.01(+0.06%)
Jan 25, 2018 8.638 8.659 8.599 8.638 297,662 +0.02(+0.26%)
Jan 24, 2018 8.670 8.681 8.610 8.616 285,525 -0.03(-0.38%)
Jan 23, 2018 8.643 8.649 8.577 8.649 296,706 -0.01(-0.13%)
Jan 22, 2018 8.687 8.690 8.605 8.659 377,808 -0.01(-0.13%)
Jan 19, 2018 8.632 8.692 8.621 8.670 394,086 +0.03(+0.32%)
Jan 18, 2018 8.709 8.709 8.616 8.643 511,211 -0.06(-0.69%)
Jan 17, 2018 8.742 8.818 8.677 8.703 514,202 -0.05(-0.62%)
Jan 16, 2018 8.731 8.799 8.724 8.758 586,284 +0.04(+0.44%)
Jan 12, 2018 8.720 8.720 8.720 0 +0.04(+0.50%)
Jan 11, 2018 8.611 8.682 8.600 8.676 444,390 +0.06(+0.70%)
Jan 10, 2018 8.616 8.512 8.616 364,003 +0.08(+0.89%)
Jan 09, 2018 8.551 8.556 8.512 8.540 461,302 +0.01(+0.06%)
Jan 08, 2018 8.594 8.627 8.507 8.534 612,007 -0.09(-1.08%)
Jan 05, 2018 8.649 8.671 8.611 8.627 555,789 -0.02(-0.19%)
Jan 04, 2018 8.611 8.731 8.523 8.643 2,490,497 +0.03(+0.38%)
Jan 03, 2018 8.589 8.682 8.589 8.611 3,184,201 +0.00(+0.00%)
Jan 02, 2018 8.496 8.611 8.496 8.611 2,705,797 +0.13(+1.48%)
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%)
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.