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 (%)
Apr 30, 2020 7.346 7.353 7.239 7.272 281,424 -0.05(-0.64%)
Apr 29, 2020 7.192 7.380 7.192 7.319 361,987 +0.16(+2.25%)
Apr 28, 2020 7.071 7.158 7.071 7.158 373,059 +0.09(+1.23%)
Apr 27, 2020 7.138 7.199 7.051 7.071 395,985 -0.07(-0.94%)
Apr 24, 2020 7.205 7.212 7.111 7.138 265,971 -0.03(-0.37%)
Apr 23, 2020 7.185 7.286 7.111 7.165 354,487 +0.00(+0.00%)
Apr 22, 2020 7.272 7.306 7.111 7.165 546,543 -0.07(-0.93%)
Apr 21, 2020 7.325 7.325 7.166 7.232 403,275 -0.14(-1.90%)
Apr 20, 2020 7.352 7.478 7.352 7.372 509,562 -0.05(-0.63%)
Apr 17, 2020 7.432 7.458 7.342 7.418 360,275 +0.13(+1.73%)
Apr 16, 2020 7.319 7.319 7.245 7.292 439,394 -0.05(-0.63%)
Apr 15, 2020 7.239 7.345 7.219 7.339 304,759 -0.14(-1.87%)
Apr 14, 2020 7.405 7.498 7.339 7.478 426,512 +0.20(+2.74%)
Apr 13, 2020 7.505 7.505 7.152 7.279 910,231 -0.11(-1.53%)
Apr 09, 2020 7.252 7.598 7.192 7.392 1,610,342 +0.21(+2.87%)
Apr 08, 2020 7.092 7.312 7.013 7.186 855,273 +0.14(+1.98%)
Apr 07, 2020 7.119 7.192 6.973 7.046 925,055 +0.13(+1.83%)
Apr 06, 2020 6.886 6.993 6.766 6.919 934,457 +0.11(+1.66%)
Apr 03, 2020 6.886 7.013 6.786 6.806 881,074 -0.15(-2.11%)
Apr 02, 2020 6.700 7.152 6.700 6.953 1,000,542 +0.05(+0.67%)
Apr 01, 2020 6.800 6.999 6.758 6.906 1,021,953 -0.10(-1.42%)
Mar 31, 2020 6.893 7.166 6.893 7.006 1,002,828 +0.00(+0.00%)
Mar 30, 2020 6.800 7.019 6.786 7.006 637,032 +0.03(+0.48%)
Mar 27, 2020 7.052 7.052 6.726 6.973 877,617 -0.20(-2.78%)
Mar 26, 2020 6.740 7.245 6.740 7.172 939,874 +0.53(+7.91%)
Mar 25, 2020 6.454 6.879 6.394 6.647 1,246,221 +0.47(+7.54%)
Mar 24, 2020 5.948 6.487 5.940 6.181 1,295,727 +0.33(+5.69%)
Mar 23, 2020 6.201 6.267 5.642 5.848 1,979,063 -0.61(-9.47%)
Mar 20, 2020 6.164 6.853 6.164 6.460 1,465,965 +0.38(+6.17%)
Mar 19, 2020 5.275 6.171 5.275 6.085 1,396,229 +0.78(+14.78%)
Mar 18, 2020 6.618 6.711 5.301 5.301 2,225,360 -1.61(-23.33%)
Mar 17, 2020 6.941 7.066 6.724 6.915 664,596 -0.05(-0.66%)
Mar 16, 2020 7.362 7.534 6.618 6.961 849,341 -0.89(-11.33%)
Mar 13, 2020 7.784 7.888 7.534 7.850 573,387 +0.20(+2.67%)
Mar 12, 2020 8.166 8.173 6.625 7.646 1,309,263 -0.85(-10.00%)
Mar 11, 2020 8.798 8.877 8.324 8.495 627,341 -0.40(-4.44%)
Mar 10, 2020 8.726 8.903 8.666 8.890 786,085 +0.24(+2.82%)
Mar 09, 2020 9.220 9.253 8.614 8.647 1,095,011 -0.79(-8.37%)
Mar 06, 2020 9.305 9.483 9.279 9.437 1,065,687 +0.01(+0.07%)
Mar 05, 2020 9.496 9.523 9.364 9.430 348,158 -0.13(-1.38%)
Mar 04, 2020 9.536 9.575 9.474 9.562 401,723 +0.14(+1.47%)
Mar 03, 2020 9.351 9.490 9.332 9.424 514,310 +0.12(+1.27%)
Mar 02, 2020 9.068 9.305 9.000 9.305 631,408 +0.24(+2.69%)
Feb 28, 2020 9.200 9.220 8.903 9.062 1,383,207 -0.25(-2.69%)
Feb 27, 2020 9.483 9.516 9.233 9.312 647,686 -0.21(-2.21%)
Feb 26, 2020 9.529 9.612 9.496 9.523 514,917 -0.01(-0.07%)
Feb 25, 2020 9.740 9.740 9.499 9.529 898,419 -0.18(-1.83%)
Feb 24, 2020 9.812 9.852 9.621 9.707 782,694 -0.19(-1.93%)
Feb 21, 2020 9.872 9.931 9.869 9.898 225,194 +0.03(+0.27%)
Feb 20, 2020 9.812 9.878 9.812 9.872 472,703 +0.11(+1.08%)
Feb 19, 2020 9.799 9.864 9.753 9.766 578,882 -0.01(-0.07%)
Feb 18, 2020 9.779 9.799 9.747 9.773 378,846 +0.01(+0.13%)
Feb 14, 2020 9.832 9.836 9.747 9.760 330,973 -0.05(-0.53%)
Feb 13, 2020 9.832 9.851 9.799 9.812 300,036 +0.00(+0.00%)
Feb 12, 2020 9.825 9.838 9.797 9.812 392,176 +0.01(+0.13%)
Feb 11, 2020 9.799 9.825 9.766 9.799 318,728 +0.03(+0.33%)
Feb 10, 2020 9.792 9.812 9.766 9.766 421,047 -0.02(-0.20%)
Feb 07, 2020 9.720 9.799 9.720 9.786 639,627 +0.07(+0.74%)
Feb 06, 2020 9.668 9.714 9.635 9.714 170,956 +0.05(+0.54%)
Feb 05, 2020 9.622 9.684 9.590 9.662 386,751 +0.04(+0.41%)
Feb 04, 2020 9.603 9.662 9.583 9.622 352,123 +0.08(+0.82%)
Feb 03, 2020 9.537 9.586 9.498 9.544 445,736 +0.06(+0.62%)
Jan 31, 2020 9.603 9.610 9.485 9.485 399,308 -0.12(-1.23%)
Jan 30, 2020 9.629 9.675 9.590 9.603 275,967 -0.03(-0.34%)
Jan 29, 2020 9.622 9.675 9.596 9.635 324,031 -0.01(-0.07%)
Jan 28, 2020 9.616 9.648 9.603 9.642 196,037 +0.05(+0.48%)
Jan 27, 2020 9.596 9.635 9.544 9.596 323,517 -0.03(-0.34%)
Jan 24, 2020 9.648 9.694 9.611 9.629 410,468 -0.02(-0.20%)
Jan 23, 2020 9.662 9.675 9.596 9.648 407,997 -0.02(-0.20%)
Jan 22, 2020 9.675 9.707 9.662 9.668 339,404 +0.02(+0.20%)
Jan 21, 2020 9.675 9.694 9.623 9.649 463,030 +0.01(+0.07%)
Jan 17, 2020 9.668 9.694 9.642 9.642 339,061 +0.01(+0.07%)
Jan 16, 2020 9.590 9.662 9.571 9.636 333,876 +0.06(+0.61%)
Jan 15, 2020 9.564 9.597 9.538 9.577 363,281 +0.01(+0.07%)
Jan 14, 2020 9.590 9.603 9.441 9.571 764,533 -0.01(-0.14%)
Jan 13, 2020 9.545 9.590 9.543 9.584 532,954 +0.06(+0.61%)
Jan 10, 2020 9.467 9.538 9.467 9.525 351,835 +0.06(+0.62%)
Jan 09, 2020 9.493 9.519 9.467 9.467 527,441 +0.01(+0.07%)
Jan 08, 2020 9.467 9.512 9.434 9.460 473,737 +0.02(+0.21%)
Jan 07, 2020 9.506 9.525 9.408 9.441 1,805,529 -0.02(-0.21%)
Jan 06, 2020 9.421 9.571 9.421 9.460 931,250 +0.03(+0.28%)
Jan 03, 2020 9.343 9.447 9.324 9.434 2,087,774 +0.19(+2.04%)
Jan 02, 2020 9.298 9.369 9.246 9.246 349,385 -0.03(-0.28%)
Dec 31, 2019 9.259 9.285 9.239 9.272 364,148 +0.00(+0.00%)
Dec 30, 2019 9.213 9.324 9.119 9.272 600,141 +0.06(+0.71%)
Dec 27, 2019 9.207 9.252 9.168 9.207 186,383 -0.01(-0.07%)
Dec 26, 2019 9.187 9.213 9.168 9.213 153,188 +0.00(+0.00%)
Dec 24, 2019 9.168 9.213 9.155 9.213 112,661 +0.08(+0.85%)
Dec 23, 2019 9.226 9.226 9.129 9.135 355,287 -0.06(-0.64%)
Dec 20, 2019 9.187 9.239 9.168 9.194 223,167 +0.01(+0.07%)
Dec 19, 2019 9.161 9.204 9.096 9.187 340,540 +0.04(+0.43%)
Dec 18, 2019 9.116 9.155 9.103 9.148 245,935 +0.03(+0.35%)
Dec 17, 2019 9.090 9.135 9.084 9.116 168,708 +0.03(+0.36%)
Dec 16, 2019 9.077 9.103 9.051 9.084 211,740 +0.02(+0.21%)
Dec 13, 2019 9.058 9.077 9.000 9.064 170,657 +0.00(+0.00%)
Dec 12, 2019 9.032 9.071 8.974 9.064 357,278 +0.04(+0.43%)
Dec 11, 2019 8.987 9.026 8.984 9.026 199,963 +0.03(+0.36%)
Dec 10, 2019 8.987 8.993 8.942 8.993 277,383 +0.00(+0.00%)
Dec 09, 2019 8.981 8.993 8.948 8.993 153,391 +0.00(+0.00%)
Dec 06, 2019 8.968 9.026 8.916 8.993 353,714 +0.04(+0.43%)
Dec 05, 2019 8.910 8.968 8.884 8.955 194,761 +0.01(+0.14%)
Dec 04, 2019 8.935 8.956 8.890 8.942 235,114 -0.03(-0.36%)
Dec 03, 2019 8.987 9.032 8.845 8.974 555,293 -0.01(-0.07%)
Dec 02, 2019 9.097 9.103 8.981 8.981 464,798 -0.10(-1.07%)
Nov 29, 2019 9.045 9.129 9.032 9.077 322,714 +0.03(+0.29%)
Nov 27, 2019 9.077 9.097 9.039 9.051 163,217 -0.01(-0.07%)
Nov 26, 2019 9.006 9.071 9.006 9.058 399,392 +0.05(+0.50%)
Nov 25, 2019 8.987 9.051 8.977 9.013 288,888 +0.03(+0.29%)
Nov 22, 2019 8.935 8.987 8.922 8.987 166,937 +0.06(+0.72%)
Nov 21, 2019 8.916 8.981 8.910 8.922 183,658 -0.01(-0.07%)
Nov 20, 2019 8.929 8.942 8.865 8.929 188,351 +0.00(+0.00%)
Nov 19, 2019 8.935 8.974 8.903 8.929 134,297 -0.01(-0.14%)
Nov 18, 2019 8.942 8.969 8.923 8.942 251,145 +0.01(+0.07%)
Nov 15, 2019 8.916 9.019 8.913 8.935 328,949 +0.01(+0.14%)
Nov 14, 2019 8.890 8.929 8.852 8.923 179,844 +0.06(+0.65%)
Nov 13, 2019 8.897 8.938 8.858 8.865 156,201 -0.06(-0.65%)
Nov 12, 2019 8.955 8.967 8.903 8.923 212,631 -0.03(-0.36%)
Nov 11, 2019 8.980 9.025 8.955 8.955 146,423 -0.02(-0.21%)
Nov 08, 2019 8.974 9.031 8.955 8.974 189,688 +0.00(+0.00%)
Nov 07, 2019 8.980 8.997 8.942 8.974 130,324 -0.02(-0.21%)
Nov 06, 2019 8.961 9.019 8.935 8.993 259,994 +0.04(+0.50%)
Nov 05, 2019 8.987 9.019 8.903 8.948 197,238 -0.04(-0.50%)
Nov 04, 2019 8.999 9.031 8.980 8.993 217,840 +0.01(+0.14%)
Nov 01, 2019 8.935 8.993 8.903 8.980 233,246 +0.06(+0.72%)
Oct 31, 2019 8.967 8.967 8.910 8.916 159,264 -0.06(-0.64%)
Oct 30, 2019 8.987 8.987 8.935 8.974 202,964 +0.01(+0.07%)
Oct 29, 2019 8.890 8.987 8.858 8.967 241,915 +0.08(+0.86%)
Oct 28, 2019 8.852 8.897 8.839 8.890 173,081 +0.06(+0.65%)
Oct 25, 2019 8.846 8.871 8.794 8.833 216,697 -0.04(-0.43%)
Oct 24, 2019 8.826 8.890 8.782 8.871 271,788 +0.06(+0.65%)
Oct 23, 2019 8.852 8.884 8.807 8.814 290,455 -0.04(-0.43%)
Oct 22, 2019 8.903 8.903 8.839 8.852 157,712 -0.03(-0.29%)
Oct 21, 2019 8.935 8.935 8.852 8.878 236,883 -0.04(-0.43%)
Oct 18, 2019 8.923 8.934 8.903 8.916 90,394 -0.01(-0.07%)
Oct 17, 2019 8.942 8.955 8.903 8.923 253,222 +0.00(+0.00%)
Oct 16, 2019 8.916 8.957 8.891 8.923 199,113 +0.02(+0.21%)
Oct 15, 2019 8.897 8.923 8.897 8.903 111,277 +0.03(+0.36%)
Oct 14, 2019 8.903 8.910 8.872 8.872 171,424 -0.03(-0.29%)
Oct 11, 2019 8.897 8.910 8.884 8.897 176,111 +0.03(+0.36%)
Oct 10, 2019 8.859 8.878 8.840 8.865 106,744 +0.01(+0.14%)
Oct 09, 2019 8.859 8.910 8.846 8.853 166,490 -0.01(-0.07%)
Oct 08, 2019 8.872 8.888 8.840 8.859 136,272 -0.01(-0.07%)
Oct 07, 2019 8.878 8.910 8.840 8.865 217,290 -0.03(-0.29%)
Oct 04, 2019 8.814 8.891 8.814 8.891 102,993 +0.10(+1.08%)
Oct 03, 2019 8.821 8.846 8.757 8.795 166,512 -0.01(-0.07%)
Oct 02, 2019 8.789 8.827 8.783 8.802 206,046 +0.01(+0.14%)
Oct 01, 2019 8.884 8.884 8.776 8.789 148,566 -0.04(-0.50%)
Sep 30, 2019 8.808 8.840 8.785 8.833 364,391 +0.03(+0.29%)
Sep 27, 2019 8.840 8.853 8.757 8.808 166,362 +0.04(+0.51%)
Sep 26, 2019 8.853 8.853 8.744 8.764 224,127 -0.10(-1.15%)
Sep 25, 2019 8.821 8.878 8.751 8.865 124,666 +0.04(+0.50%)
Sep 24, 2019 8.865 8.903 8.776 8.821 176,541 -0.01(-0.14%)
Sep 23, 2019 8.891 8.903 8.821 8.833 119,550 -0.06(-0.64%)
Sep 20, 2019 8.840 8.891 8.815 8.891 128,624 +0.08(+0.94%)
Sep 19, 2019 8.776 8.846 8.776 8.808 181,582 +0.06(+0.65%)
Sep 18, 2019 8.726 8.782 8.688 8.751 327,713 +0.05(+0.58%)
Sep 17, 2019 8.763 8.776 8.681 8.700 165,695 -0.04(-0.51%)
Sep 16, 2019 8.789 8.789 8.662 8.744 253,602 -0.05(-0.57%)
Sep 13, 2019 8.839 8.852 8.744 8.795 193,547 -0.03(-0.29%)
Sep 12, 2019 8.846 8.883 8.808 8.820 224,028 -0.01(-0.07%)
Sep 11, 2019 8.858 8.883 8.808 8.827 230,381 +0.00(+0.00%)
Sep 10, 2019 8.871 8.880 8.814 8.827 227,409 -0.03(-0.29%)
Sep 09, 2019 8.852 8.883 8.827 8.852 156,318 +0.00(+0.00%)
Sep 06, 2019 8.808 8.896 8.808 8.852 350,982 +0.04(+0.50%)
Sep 05, 2019 8.744 8.827 8.744 8.808 359,465 +0.06(+0.72%)
Sep 04, 2019 8.599 8.770 8.599 8.744 297,810 +0.18(+2.14%)
Sep 03, 2019 8.599 8.637 8.561 8.561 250,946 -0.01(-0.15%)
Aug 30, 2019 8.688 8.694 8.574 8.574 283,510 -0.09(-1.02%)
Aug 29, 2019 8.738 8.750 8.625 8.662 309,280 -0.04(-0.44%)
Aug 28, 2019 8.612 8.700 8.612 8.700 307,188 +0.08(+0.95%)
Aug 27, 2019 8.650 8.671 8.606 8.618 149,129 -0.01(-0.15%)
Aug 26, 2019 8.675 8.707 8.625 8.631 117,637 -0.03(-0.36%)
Aug 23, 2019 8.669 8.700 8.612 8.662 189,587 -0.02(-0.22%)
Aug 22, 2019 8.675 8.700 8.662 8.681 174,165 +0.00(+0.00%)
Aug 21, 2019 8.656 8.719 8.594 8.681 392,235 +0.04(+0.51%)
Aug 20, 2019 8.600 8.637 8.575 8.637 210,533 +0.05(+0.58%)
Aug 19, 2019 8.650 8.650 8.575 8.587 155,076 -0.04(-0.44%)
Aug 16, 2019 8.631 8.681 8.619 8.625 188,094 +0.03(+0.29%)
Aug 15, 2019 8.625 8.625 8.575 8.600 166,892 +0.01(+0.15%)
Aug 14, 2019 8.650 8.650 8.572 8.587 487,862 -0.13(-1.44%)
Aug 13, 2019 8.857 8.857 8.694 8.713 457,131 -0.18(-2.04%)
Aug 12, 2019 8.901 8.901 8.851 8.894 156,412 -0.04(-0.42%)
Aug 09, 2019 8.894 8.957 8.894 8.932 163,844 +0.04(+0.49%)
Aug 08, 2019 8.876 8.901 8.844 8.888 271,194 +0.04(+0.42%)
Aug 07, 2019 8.857 8.920 8.816 8.851 518,713 -0.03(-0.35%)
Aug 06, 2019 8.913 8.913 8.863 8.882 236,394 +0.03(+0.28%)
Aug 05, 2019 9.064 9.064 8.819 8.857 407,774 -0.25(-2.75%)
Aug 02, 2019 9.064 9.108 9.007 9.108 265,789 +0.01(+0.14%)
Aug 01, 2019 9.101 9.114 9.055 9.095 230,963 +0.03(+0.35%)
Jul 31, 2019 9.045 9.092 9.036 9.064 169,982 +0.02(+0.21%)
Jul 30, 2019 9.051 9.083 9.026 9.045 201,937 +0.01(+0.14%)
Jul 29, 2019 8.957 9.057 8.957 9.032 169,752 +0.06(+0.70%)
Jul 26, 2019 8.963 9.001 8.957 8.970 202,293 +0.02(+0.21%)
Jul 25, 2019 9.076 9.101 8.945 8.951 252,164 -0.11(-1.18%)
Jul 24, 2019 9.001 9.108 8.995 9.057 280,254 +0.07(+0.77%)
Jul 23, 2019 9.070 9.092 8.976 8.988 348,069 -0.09(-0.97%)
Jul 22, 2019 9.051 9.083 9.026 9.076 169,189 +0.03(+0.28%)
Jul 19, 2019 9.045 9.089 9.039 9.051 158,261 +0.00(+0.00%)
Jul 18, 2019 9.014 9.070 9.014 9.051 252,560 +0.03(+0.28%)
Jul 17, 2019 9.014 9.032 9.007 9.026 261,008 +0.02(+0.21%)
Jul 16, 2019 8.976 9.020 8.945 9.007 268,086 +0.06(+0.70%)
Jul 15, 2019 8.920 8.964 8.918 8.945 249,016 +0.05(+0.56%)
Jul 12, 2019 8.989 9.026 8.877 8.895 383,942 -0.07(-0.76%)
Jul 11, 2019 8.976 9.026 8.958 8.964 383,669 +0.02(+0.28%)
Jul 10, 2019 8.989 8.999 8.933 8.939 247,067 +0.01(+0.07%)
Jul 09, 2019 8.933 8.989 8.920 8.933 230,620 +0.00(+0.00%)
Jul 08, 2019 8.970 8.979 8.933 8.933 402,626 -0.02(-0.28%)
Jul 05, 2019 8.951 8.970 8.923 8.958 95,905 -0.01(-0.07%)
Jul 03, 2019 8.945 8.995 8.933 8.964 136,869 +0.02(+0.28%)
Jul 02, 2019 8.951 8.964 8.933 8.939 256,916 +0.04(+0.49%)
Jul 01, 2019 8.964 9.029 8.889 8.895 358,412 -0.02(-0.21%)
Jun 28, 2019 8.914 8.927 8.864 8.914 405,307 +0.01(+0.14%)
Jun 27, 2019 8.933 8.970 8.883 8.902 342,492 +0.01(+0.07%)
Jun 26, 2019 8.895 8.911 8.864 8.895 227,672 +0.06(+0.63%)
Jun 25, 2019 8.833 8.870 8.814 8.839 293,453 +0.01(+0.14%)
Jun 24, 2019 8.808 8.852 8.802 8.827 155,144 +0.06(+0.71%)
Jun 21, 2019 8.796 8.796 8.738 8.765 229,401 +0.01(+0.14%)
Jun 20, 2019 8.765 8.802 8.727 8.752 236,285 +0.04(+0.50%)
Jun 19, 2019 8.653 8.721 8.631 8.709 321,357 +0.07(+0.79%)
Jun 18, 2019 8.653 8.702 8.628 8.641 350,726 +0.04(+0.50%)
Jun 17, 2019 8.622 8.641 8.597 8.597 186,685 -0.01(-0.07%)
Jun 14, 2019 8.610 8.634 8.591 8.604 191,725 +0.01(+0.07%)
Jun 13, 2019 8.622 8.641 8.595 8.597 248,830 +0.01(+0.07%)
Jun 12, 2019 8.604 8.634 8.579 8.591 208,082 +0.02(+0.22%)
Jun 11, 2019 8.610 8.622 8.566 8.573 221,786 +0.02(+0.29%)
Jun 10, 2019 8.628 8.628 8.542 8.548 209,595 -0.01(-0.14%)
Jun 07, 2019 8.554 8.604 8.536 8.560 184,282 +0.04(+0.51%)
Jun 06, 2019 8.511 8.529 8.486 8.517 143,219 +0.04(+0.44%)
Jun 05, 2019 8.455 8.495 8.437 8.480 252,905 +0.06(+0.66%)
Jun 04, 2019 8.406 8.437 8.388 8.424 220,594 +0.07(+0.81%)
Jun 03, 2019 8.313 8.437 8.313 8.356 453,345 -0.04(-0.52%)
May 31, 2019 8.412 8.461 8.400 8.400 305,466 -0.07(-0.88%)
May 30, 2019 8.468 8.511 8.461 8.474 339,622 +0.04(+0.51%)
May 29, 2019 8.468 8.486 8.414 8.431 211,844 -0.03(-0.37%)
May 28, 2019 8.492 8.523 8.437 8.461 183,758 -0.03(-0.36%)
May 24, 2019 8.480 8.498 8.443 8.492 151,924 +0.05(+0.59%)
May 23, 2019 8.449 8.486 8.350 8.443 181,818 +0.01(+0.15%)
May 22, 2019 8.443 8.467 8.424 8.431 144,367 -0.01(-0.15%)
May 21, 2019 8.455 8.498 8.406 8.443 207,375 -0.01(-0.07%)
May 20, 2019 8.443 8.461 8.432 8.449 157,762 -0.01(-0.07%)
May 17, 2019 8.480 8.486 8.424 8.455 198,020 -0.01(-0.14%)
May 16, 2019 8.455 8.498 8.437 8.467 165,183 +0.02(+0.22%)
May 15, 2019 8.431 8.480 8.394 8.449 146,937 +0.03(+0.36%)
May 14, 2019 8.406 8.473 8.388 8.418 238,411 +0.02(+0.22%)
May 13, 2019 8.473 8.489 8.314 8.400 355,783 -0.09(-1.08%)
May 10, 2019 8.473 8.498 8.443 8.492 225,075 +0.02(+0.22%)
May 09, 2019 8.510 8.523 8.437 8.473 218,107 -0.04(-0.50%)
May 08, 2019 8.492 8.584 8.492 8.516 175,079 +0.02(+0.22%)
May 07, 2019 8.510 8.535 8.490 8.498 286,621 -0.02(-0.22%)
May 06, 2019 8.498 8.523 8.492 8.516 122,296 -0.02(-0.22%)
May 03, 2019 8.535 8.559 8.492 8.535 192,968 +0.01(+0.14%)
May 02, 2019 8.547 8.565 8.498 8.523 258,932 -0.02(-0.29%)
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.