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 (%)
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%)
May 01, 2019 8.547 8.565 8.529 8.547 236,468 +0.01(+0.14%)
Apr 30, 2019 8.553 8.553 8.492 8.535 284,376 +0.01(+0.14%)
Apr 29, 2019 8.529 8.547 8.516 8.523 317,354 +0.02(+0.29%)
Apr 26, 2019 8.504 8.516 8.489 8.498 260,767 -0.02(-0.22%)
Apr 25, 2019 8.523 8.535 8.498 8.516 241,007 -0.01(-0.07%)
Apr 24, 2019 8.523 8.572 8.510 8.523 264,895 +0.00(+0.00%)
Apr 23, 2019 8.461 8.535 8.443 8.523 268,324 +0.06(+0.73%)
Apr 22, 2019 8.437 8.492 8.418 8.461 207,214 +0.02(+0.29%)
Apr 18, 2019 8.590 8.590 8.400 8.437 272,339 -0.13(-1.57%)
Apr 17, 2019 8.547 8.590 8.547 8.572 273,703 +0.03(+0.36%)
Apr 16, 2019 8.504 8.543 8.498 8.541 237,626 +0.04(+0.43%)
Apr 15, 2019 8.462 8.553 8.414 8.504 214,584 +0.04(+0.50%)
Apr 12, 2019 8.486 8.510 8.437 8.462 239,988 -0.01(-0.07%)
Apr 11, 2019 8.456 8.474 8.437 8.468 216,268 +0.01(+0.14%)
Apr 10, 2019 8.456 8.468 8.431 8.456 172,318 +0.00(+0.00%)
Apr 09, 2019 8.443 8.480 8.402 8.456 190,821 +0.02(+0.29%)
Apr 08, 2019 8.462 8.474 8.395 8.431 227,333 -0.02(-0.29%)
Apr 05, 2019 8.486 8.486 8.431 8.456 306,304 -0.01(-0.07%)
Apr 04, 2019 8.443 8.480 8.413 8.462 229,165 +0.00(+0.00%)
Apr 03, 2019 8.456 8.492 8.443 8.462 221,107 +0.01(+0.07%)
Apr 02, 2019 8.443 8.468 8.389 8.456 248,438 +0.01(+0.14%)
Apr 01, 2019 8.352 8.443 8.352 8.443 286,285 +0.13(+1.61%)
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%)
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.