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 (%)
Mar 28, 2013 7.846 7.875 7.798 7.820 592,756 -0.04(-0.47%)
Mar 27, 2013 7.860 7.875 7.835 7.857 237,893 +0.01(+0.19%)
Mar 26, 2013 7.938 7.938 7.831 7.842 260,539 -0.07(-0.88%)
Mar 25, 2013 8.026 8.026 7.823 7.912 295,572 -0.06(-0.79%)
Mar 22, 2013 7.997 8.022 7.875 7.975 200,014 +0.06(+0.70%)
Mar 21, 2013 7.941 8.015 7.823 7.919 250,574 +0.03(+0.33%)
Mar 20, 2013 7.905 7.905 7.820 7.893 196,421 +0.10(+1.23%)
Mar 19, 2013 7.794 7.934 7.787 7.798 229,223 +0.00(+0.00%)
Mar 18, 2013 7.728 7.886 7.723 7.798 425,846 -0.00(-0.05%)
Mar 15, 2013 8.107 8.107 7.724 7.801 495,459 -0.28(-3.42%)
Mar 14, 2013 8.199 8.199 8.033 8.078 254,504 -0.13(-1.53%)
Mar 13, 2013 8.255 8.255 8.140 8.203 227,888 -0.03(-0.31%)
Mar 12, 2013 8.229 8.229 8.136 8.229 222,431 +0.03(+0.31%)
Mar 11, 2013 8.126 8.203 8.082 8.203 284,632 +0.01(+0.09%)
Mar 08, 2013 8.221 8.229 8.141 8.196 215,090 -0.01(-0.09%)
Mar 07, 2013 8.214 8.229 8.145 8.203 161,022 +0.07(+0.81%)
Mar 06, 2013 8.181 8.214 8.082 8.137 153,634 -0.01(-0.18%)
Mar 05, 2013 8.174 8.174 8.112 8.152 158,580 +0.00(+0.00%)
Mar 04, 2013 8.155 8.155 8.090 8.152 129,396 +0.01(+0.18%)
Mar 01, 2013 8.141 8.163 8.075 8.137 223,834 +0.03(+0.41%)
Feb 28, 2013 8.086 8.115 8.075 8.104 256,059 +0.03(+0.32%)
Feb 27, 2013 7.983 8.090 7.980 8.079 251,176 +0.08(+1.01%)
Feb 26, 2013 7.943 7.998 7.920 7.998 152,234 +0.09(+1.16%)
Feb 22, 2013 7.961 7.983 7.862 7.906 285,110 -0.08(-1.05%)
Feb 21, 2013 8.013 8.013 7.917 7.991 255,686 +0.03(+0.37%)
Feb 20, 2013 7.950 7.983 7.892 7.961 151,601 +0.06(+0.74%)
Feb 19, 2013 7.903 7.925 7.877 7.903 237,071 +0.02(+0.24%)
Feb 15, 2013 8.016 8.020 7.881 7.884 412,032 -0.12(-1.56%)
Feb 14, 2013 8.027 8.046 7.972 8.009 316,099 +0.01(+0.14%)
Feb 13, 2013 8.075 8.086 7.991 7.998 243,122 -0.07(-0.82%)
Feb 12, 2013 8.068 8.082 8.035 8.064 187,573 -0.00(-0.05%)
Feb 11, 2013 8.020 8.068 7.984 8.068 181,448 +0.03(+0.36%)
Feb 08, 2013 8.053 8.068 8.006 8.038 165,518 +0.02(+0.27%)
Feb 07, 2013 8.009 8.024 7.954 8.016 159,676 -0.00(-0.05%)
Feb 06, 2013 8.002 8.046 7.947 8.020 310,788 -0.01(-0.18%)
Feb 04, 2013 8.068 8.068 7.958 8.035 200,317 -0.03(-0.41%)
Feb 01, 2013 8.122 8.126 8.027 8.068 140,238 -0.01(-0.14%)
Jan 31, 2013 8.013 8.093 7.998 8.078 320,070 +0.01(+0.18%)
Jan 30, 2013 8.144 8.144 8.053 8.064 155,523 -0.05(-0.67%)
Jan 29, 2013 8.100 8.133 8.035 8.119 247,414 +0.06(+0.77%)
Jan 28, 2013 8.108 8.108 8.013 8.057 257,821 -0.01(-0.14%)
Jan 25, 2013 8.144 8.177 8.020 8.068 389,877 -0.01(-0.09%)
Jan 24, 2013 8.075 8.137 8.027 8.075 380,800 -0.00(-0.05%)
Jan 23, 2013 8.191 8.195 8.078 8.078 360,627 -0.07(-0.89%)
Jan 22, 2013 8.188 8.206 8.137 8.151 240,833 +0.00(+0.00%)
Jan 18, 2013 8.129 8.214 8.127 8.151 243,277 +0.05(+0.63%)
Jan 17, 2013 8.071 8.122 8.057 8.100 291,589 +0.03(+0.41%)
Jan 16, 2013 8.111 8.166 8.053 8.068 260,518 -0.03(-0.36%)
Jan 15, 2013 8.267 8.267 8.071 8.097 452,589 +0.02(+0.27%)
Jan 14, 2013 8.071 8.122 8.053 8.075 280,665 -0.03(-0.40%)
Jan 11, 2013 8.180 8.191 8.086 8.108 333,728 -0.10(-1.24%)
Jan 10, 2013 8.198 8.224 8.133 8.209 369,934 -0.01(-0.18%)
Jan 09, 2013 8.169 8.234 8.100 8.224 313,038 +0.05(+0.62%)
Jan 08, 2013 8.118 8.282 8.064 8.173 615,742 +0.05(+0.67%)
Jan 07, 2013 8.042 8.151 8.013 8.118 334,597 +0.05(+0.67%)
Jan 04, 2013 7.984 8.064 7.977 8.064 182,866 +0.06(+0.77%)
Jan 03, 2013 7.966 8.021 7.941 8.002 269,286 -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.