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 (%)
May 31, 2013 7.845 7.856 7.584 7.625 1,172,521 -0.24(-3.03%)
May 30, 2013 7.964 7.968 7.826 7.863 552,861 -0.06(-0.80%)
May 29, 2013 7.867 7.945 7.740 7.927 1,137,957 +0.08(+1.00%)
May 28, 2013 7.979 7.997 7.830 7.848 492,501 -0.10(-1.27%)
May 24, 2013 7.979 8.000 7.930 7.949 373,349 -0.01(-0.19%)
May 23, 2013 7.975 8.009 7.938 7.964 327,294 -0.01(-0.14%)
May 22, 2013 8.027 8.048 7.975 7.975 267,965 -0.06(-0.79%)
May 21, 2013 8.053 8.061 8.009 8.038 163,216 +0.01(+0.18%)
May 20, 2013 8.005 8.053 7.998 8.024 148,244 +0.01(+0.14%)
May 17, 2013 7.975 8.012 7.968 8.012 156,913 +0.03(+0.42%)
May 16, 2013 7.987 7.987 7.949 7.979 217,363 -0.01(-0.19%)
May 15, 2013 7.979 7.994 7.961 7.994 183,937 -0.01(-0.14%)
May 13, 2013 8.020 8.020 7.975 8.005 231,365 -0.02(-0.23%)
May 10, 2013 8.042 8.090 7.987 8.024 214,317 -0.00(-0.05%)
May 09, 2013 8.187 8.187 8.016 8.027 209,147 -0.16(-1.90%)
May 08, 2013 8.135 8.198 8.098 8.183 199,295 +0.05(+0.64%)
May 07, 2013 8.042 8.131 8.038 8.131 166,662 +0.07(+0.83%)
May 06, 2013 8.079 8.088 7.961 8.064 310,484 +0.00(+0.05%)
May 03, 2013 8.116 8.137 8.061 8.061 121,080 -0.05(-0.59%)
May 02, 2013 8.127 8.150 8.098 8.109 140,365 -0.02(-0.27%)
May 01, 2013 8.042 8.138 8.035 8.131 175,510 +0.10(+1.29%)
Apr 30, 2013 8.027 8.054 7.987 8.027 221,591 -0.02(-0.28%)
Apr 29, 2013 8.105 8.107 8.024 8.050 184,959 -0.03(-0.32%)
Apr 26, 2013 8.098 8.079 8.012 8.075 220,612 +0.00(+0.00%)
Apr 25, 2013 7.975 8.075 7.949 8.075 322,227 +0.04(+0.51%)
Apr 24, 2013 8.012 8.064 8.001 8.035 213,845 +0.00(+0.00%)
Apr 23, 2013 7.942 8.061 7.938 8.035 333,789 +0.14(+1.74%)
Apr 22, 2013 7.957 7.990 7.857 7.898 179,824 -0.03(-0.33%)
Apr 19, 2013 7.972 7.987 7.872 7.924 231,284 -0.06(-0.74%)
Apr 18, 2013 7.968 7.998 7.920 7.983 133,999 +0.03(+0.33%)
Apr 17, 2013 8.001 8.009 7.916 7.957 171,705 -0.03(-0.32%)
Apr 16, 2013 8.001 8.005 7.924 7.983 149,230 +0.03(+0.42%)
Apr 15, 2013 7.957 7.990 7.924 7.950 259,103 +0.03(+0.33%)
Apr 12, 2013 7.806 7.946 7.806 7.924 285,767 +0.07(+0.89%)
Apr 11, 2013 7.913 7.913 7.806 7.854 387,147 -0.03(-0.33%)
Apr 10, 2013 7.920 7.920 7.869 7.880 254,365 +0.01(+0.09%)
Apr 09, 2013 7.835 7.953 7.832 7.872 258,973 +0.06(+0.75%)
Apr 08, 2013 7.776 7.858 7.776 7.813 189,286 +0.03(+0.43%)
Apr 05, 2013 7.762 7.806 7.747 7.780 322,234 +0.01(+0.09%)
Apr 04, 2013 7.780 7.806 7.762 7.773 235,209 +0.01(+0.19%)
Apr 03, 2013 7.858 7.887 7.754 7.758 391,198 -0.09(-1.17%)
Apr 02, 2013 7.865 7.883 7.817 7.850 232,352 +0.01(+0.09%)
Apr 01, 2013 7.824 7.891 7.802 7.843 341,615 +0.02(+0.28%)
Mar 28, 2013 7.846 7.876 7.799 7.821 592,687 -0.04(-0.47%)
Mar 27, 2013 7.861 7.876 7.835 7.858 237,866 +0.01(+0.19%)
Mar 26, 2013 7.939 7.939 7.832 7.843 260,508 -0.07(-0.89%)
Mar 25, 2013 8.027 8.027 7.824 7.913 295,537 -0.06(-0.79%)
Mar 22, 2013 7.998 8.023 7.876 7.975 199,990 +0.06(+0.70%)
Mar 21, 2013 7.942 8.016 7.824 7.920 250,545 +0.03(+0.33%)
Mar 20, 2013 7.905 7.905 7.821 7.894 196,398 +0.10(+1.23%)
Mar 19, 2013 7.795 7.935 7.787 7.799 229,197 +0.00(+0.00%)
Mar 18, 2013 7.729 7.887 7.724 7.799 425,796 -0.00(-0.05%)
Mar 15, 2013 8.108 8.108 7.725 7.802 495,401 -0.28(-3.42%)
Mar 14, 2013 8.200 8.200 8.034 8.079 254,474 -0.13(-1.53%)
Mar 13, 2013 8.256 8.256 8.141 8.204 227,862 -0.03(-0.31%)
Mar 12, 2013 8.230 8.230 8.137 8.230 222,405 +0.03(+0.31%)
Mar 11, 2013 8.127 8.204 8.083 8.204 284,599 +0.01(+0.09%)
Mar 08, 2013 8.222 8.230 8.142 8.197 215,065 -0.01(-0.09%)
Mar 07, 2013 8.215 8.230 8.145 8.204 161,003 +0.07(+0.81%)
Mar 06, 2013 8.182 8.215 8.083 8.138 153,616 -0.01(-0.18%)
Mar 05, 2013 8.175 8.175 8.112 8.153 158,562 +0.00(+0.00%)
Mar 04, 2013 8.156 8.156 8.090 8.153 129,381 +0.01(+0.18%)
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.