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 +0.030 (+0.32%)
Official Closing 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 28, 2017 8.086 8.148 8.076 8.138 438,844 +0.05(+0.64%)
Apr 27, 2017 8.148 8.159 8.060 8.086 369,781 -0.06(-0.76%)
Apr 26, 2017 8.138 8.159 8.122 8.148 293,760 +0.01(+0.13%)
Apr 25, 2017 8.169 8.169 8.128 8.138 322,476 -0.03(-0.38%)
Apr 24, 2017 8.174 8.174 8.138 8.169 305,539 +0.02(+0.25%)
Apr 21, 2017 8.128 8.148 8.122 8.148 180,560 +0.00(+0.00%)
Apr 20, 2017 8.117 8.159 8.102 8.148 242,600 +0.06(+0.70%)
Apr 19, 2017 8.143 8.143 8.065 8.091 450,419 -0.02(-0.26%)
Apr 18, 2017 8.050 8.112 8.040 8.112 435,376 +0.06(+0.77%)
Apr 17, 2017 8.019 8.050 8.019 8.050 291,218 +0.03(+0.39%)
Apr 13, 2017 8.019 8.061 8.009 8.019 457,198 +0.01(+0.06%)
Apr 12, 2017 8.014 8.019 7.988 8.014 563,310 +0.01(+0.06%)
Apr 11, 2017 8.024 8.035 7.983 8.009 479,347 -0.03(-0.32%)
Apr 10, 2017 7.988 8.035 7.983 8.035 634,239 +0.05(+0.65%)
Apr 07, 2017 7.937 7.983 7.937 7.983 351,225 +0.04(+0.52%)
Apr 06, 2017 7.963 7.978 7.939 7.942 386,041 -0.02(-0.19%)
Apr 05, 2017 7.958 7.973 7.947 7.958 268,185 +0.01(+0.06%)
Apr 04, 2017 8.009 8.009 7.926 7.952 366,593 -0.06(-0.71%)
Apr 03, 2017 7.999 8.009 7.973 8.009 238,044 +0.03(+0.32%)
Mar 31, 2017 7.932 7.983 7.916 7.983 373,955 +0.05(+0.58%)
Mar 30, 2017 8.004 8.004 7.927 7.937 219,770 -0.04(-0.52%)
Mar 29, 2017 7.973 8.009 7.963 7.978 400,170 +0.03(+0.32%)
Mar 28, 2017 7.942 7.978 7.937 7.952 289,228 -0.01(-0.06%)
Mar 27, 2017 7.932 7.958 7.911 7.958 225,673 +0.01(+0.13%)
Mar 24, 2017 7.937 7.973 7.911 7.947 194,280 +0.01(+0.13%)
Mar 23, 2017 7.942 7.947 7.901 7.937 344,042 +0.01(+0.06%)
Mar 22, 2017 7.891 7.952 7.860 7.932 353,825 +0.04(+0.52%)
Mar 21, 2017 7.962 7.962 7.870 7.891 459,609 -0.04(-0.52%)
Mar 20, 2017 7.911 7.932 7.870 7.932 355,122 +0.07(+0.85%)
Mar 17, 2017 7.814 7.875 7.809 7.865 393,607 +0.05(+0.65%)
Mar 16, 2017 7.865 7.870 7.793 7.814 400,656 -0.03(-0.39%)
Mar 15, 2017 7.758 7.860 7.742 7.845 337,409 +0.09(+1.19%)
Mar 14, 2017 7.758 7.763 7.732 7.752 246,600 -0.02(-0.20%)
Mar 13, 2017 7.814 7.821 7.763 7.768 404,822 -0.04(-0.52%)
Mar 10, 2017 7.809 7.819 7.775 7.809 595,804 +0.03(+0.39%)
Mar 09, 2017 7.880 7.880 7.737 7.778 570,371 -0.10(-1.30%)
Mar 08, 2017 7.916 7.916 7.875 7.880 284,324 -0.03(-0.32%)
Mar 07, 2017 7.880 7.906 7.880 7.906 241,810 +0.03(+0.32%)
Mar 06, 2017 7.880 7.891 7.870 7.880 373,781 -0.02(-0.19%)
Mar 03, 2017 7.875 7.911 7.875 7.896 192,896 +0.01(+0.06%)
Mar 02, 2017 7.932 7.952 7.885 7.891 137,929 -0.05(-0.64%)
Mar 01, 2017 7.978 7.978 7.926 7.942 317,703 -0.02(-0.19%)
Feb 28, 2017 7.962 7.962 7.939 7.957 226,290 +0.02(+0.19%)
Feb 27, 2017 7.926 7.957 7.925 7.942 263,719 +0.01(+0.13%)
Feb 24, 2017 7.901 7.937 7.891 7.932 451,231 +0.02(+0.19%)
Feb 23, 2017 7.880 7.932 7.880 7.916 405,616 +0.05(+0.65%)
Feb 22, 2017 7.855 7.873 7.850 7.865 430,306 +0.01(+0.13%)
Feb 21, 2017 7.855 7.865 7.834 7.855 293,973 +0.01(+0.13%)
Feb 17, 2017 7.845 7.845 7.845 0 +0.00(+0.00%)
Feb 16, 2017 7.850 7.860 7.837 7.845 362,765 -0.02(-0.20%)
Feb 15, 2017 7.891 7.891 7.834 7.860 666,687 -0.01(-0.10%)
Feb 14, 2017 7.878 7.888 7.833 7.868 596,421 -0.02(-0.19%)
Feb 13, 2017 7.873 7.888 7.832 7.883 600,176 +0.03(+0.39%)
Feb 10, 2017 7.827 7.862 7.812 7.852 331,404 +0.04(+0.52%)
Feb 09, 2017 7.862 7.873 7.796 7.812 529,439 -0.06(-0.71%)
Feb 08, 2017 7.883 7.944 7.837 7.868 363,834 +0.01(+0.13%)
Feb 07, 2017 7.812 7.893 7.812 7.857 365,979 +0.04(+0.52%)
Feb 06, 2017 7.868 7.878 7.817 7.817 386,754 -0.04(-0.52%)
Feb 03, 2017 7.781 7.878 7.766 7.857 417,360 +0.10(+1.31%)
Feb 02, 2017 7.761 7.771 7.740 7.756 423,340 +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.