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 29, 2019 8.395 8.413 8.309 8.309 268,714 -0.08(-0.94%)
Mar 28, 2019 8.407 8.437 8.389 8.389 136,491 +0.00(+0.00%)
Mar 27, 2019 8.334 8.407 8.334 8.389 238,349 +0.04(+0.44%)
Mar 26, 2019 8.364 8.396 8.340 8.352 109,271 +0.00(+0.00%)
Mar 25, 2019 8.389 8.413 8.340 8.352 183,146 -0.05(-0.58%)
Mar 22, 2019 8.407 8.450 8.370 8.401 208,635 +0.01(+0.07%)
Mar 21, 2019 8.450 8.480 8.389 8.395 312,155 -0.01(-0.14%)
Mar 20, 2019 8.395 8.425 8.383 8.407 365,522 +0.03(+0.36%)
Mar 19, 2019 8.479 8.479 8.377 8.377 313,172 -0.03(-0.36%)
Mar 18, 2019 8.395 8.413 8.377 8.407 259,091 +0.03(+0.36%)
Mar 15, 2019 8.346 8.401 8.340 8.377 326,050 +0.03(+0.36%)
Mar 14, 2019 8.346 8.356 8.322 8.346 108,380 +0.00(+0.00%)
Mar 13, 2019 8.365 8.368 8.316 8.346 160,392 +0.02(+0.22%)
Mar 12, 2019 8.322 8.346 8.310 8.328 217,339 +0.05(+0.66%)
Mar 11, 2019 8.262 8.304 8.244 8.274 296,140 +0.02(+0.29%)
Mar 08, 2019 8.250 8.286 8.213 8.250 249,001 -0.01(-0.07%)
Mar 07, 2019 8.316 8.346 8.244 8.256 205,841 -0.04(-0.51%)
Mar 06, 2019 8.395 8.401 8.280 8.298 248,720 -0.11(-1.30%)
Mar 05, 2019 8.401 8.443 8.389 8.407 225,346 -0.02(-0.22%)
Mar 04, 2019 8.419 8.437 8.389 8.425 326,787 -0.01(-0.07%)
Mar 01, 2019 8.437 8.455 8.419 8.431 177,079 +0.02(+0.29%)
Feb 28, 2019 8.443 8.455 8.407 8.407 144,803 -0.04(-0.43%)
Feb 27, 2019 8.407 8.455 8.407 8.443 296,441 +0.04(+0.43%)
Feb 26, 2019 8.389 8.437 8.383 8.407 205,514 +0.02(+0.29%)
Feb 25, 2019 8.395 8.437 8.365 8.383 292,810 +0.00(+0.00%)
Feb 22, 2019 8.328 8.395 8.316 8.383 415,995 +0.10(+1.17%)
Feb 21, 2019 8.250 8.295 8.250 8.286 383,129 +0.05(+0.66%)
Feb 20, 2019 8.256 8.274 8.213 8.232 266,017 -0.01(-0.07%)
Feb 19, 2019 8.213 8.262 8.201 8.238 172,168 +0.04(+0.44%)
Feb 15, 2019 8.250 8.268 8.201 8.201 172,614 -0.05(-0.66%)
Feb 14, 2019 8.135 8.256 8.129 8.256 242,519 +0.11(+1.41%)
Feb 13, 2019 8.171 8.183 8.117 8.141 221,902 -0.03(-0.37%)
Feb 12, 2019 8.201 8.201 8.105 8.171 254,808 +0.00(+0.00%)
Feb 11, 2019 8.087 8.171 8.081 8.171 284,164 +0.11(+1.34%)
Feb 08, 2019 8.141 8.165 8.057 8.063 169,566 -0.07(-0.89%)
Feb 07, 2019 8.183 8.201 8.132 8.135 209,887 -0.05(-0.59%)
Feb 06, 2019 8.219 8.303 8.183 8.183 347,285 -0.02(-0.22%)
Feb 05, 2019 8.177 8.243 8.177 8.201 330,693 +0.03(+0.37%)
Feb 04, 2019 8.279 8.285 8.165 8.171 429,343 -0.13(-1.59%)
Feb 01, 2019 8.225 8.315 8.207 8.303 630,961 +0.11(+1.39%)
Jan 31, 2019 8.099 8.213 8.099 8.189 957,819 +0.09(+1.11%)
Jan 30, 2019 8.057 8.165 8.045 8.099 389,600 +0.05(+0.67%)
Jan 29, 2019 8.063 8.063 8.039 8.045 248,233 -0.02(-0.22%)
Jan 28, 2019 8.009 8.069 7.997 8.063 489,506 +0.04(+0.52%)
Jan 25, 2019 7.979 8.021 7.973 8.021 231,863 +0.07(+0.91%)
Jan 24, 2019 7.925 8.021 7.925 7.949 393,191 +0.02(+0.30%)
Jan 23, 2019 7.937 7.957 7.925 7.925 244,205 +0.02(+0.23%)
Jan 22, 2019 7.871 7.943 7.865 7.907 627,264 +0.05(+0.61%)
Jan 18, 2019 7.853 7.883 7.847 7.859 421,917 +0.01(+0.15%)
Jan 17, 2019 7.877 7.901 7.841 7.847 319,964 -0.04(-0.46%)
Jan 16, 2019 7.865 7.895 7.853 7.883 360,163 +0.02(+0.23%)
Jan 15, 2019 7.829 7.868 7.817 7.865 491,552 +0.06(+0.76%)
Jan 14, 2019 7.799 7.835 7.777 7.805 384,202 -0.01(-0.08%)
Jan 11, 2019 7.686 7.853 7.686 7.811 1,439,706 +0.13(+1.63%)
Jan 10, 2019 7.668 7.704 7.644 7.686 513,388 +0.03(+0.39%)
Jan 09, 2019 7.674 7.686 7.626 7.656 344,963 -0.01(-0.08%)
Jan 08, 2019 7.615 7.674 7.609 7.662 333,215 +0.05(+0.70%)
Jan 07, 2019 7.531 7.615 7.519 7.609 480,905 +0.08(+1.03%)
Jan 04, 2019 7.460 7.531 7.436 7.531 517,609 +0.09(+1.20%)
Jan 03, 2019 7.400 7.442 7.376 7.442 389,576 +0.04(+0.48%)
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.