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, 2018 7.702 7.704 7.662 7.662 369,320 -0.03(-0.37%)
May 30, 2018 7.691 7.719 7.685 7.691 398,646 +0.01(+0.07%)
May 29, 2018 7.691 7.702 7.657 7.685 329,021 -0.02(-0.29%)
May 25, 2018 7.708 7.708 7.708 0 +0.03(+0.44%)
May 24, 2018 7.679 7.691 7.657 7.674 450,250 +0.01(+0.07%)
May 23, 2018 7.618 7.674 7.618 7.668 537,105 +0.04(+0.59%)
May 22, 2018 7.623 7.629 7.595 7.623 419,743 -0.01(-0.07%)
May 21, 2018 7.623 7.657 7.595 7.629 415,035 +0.01(+0.15%)
May 18, 2018 7.651 7.651 7.618 7.618 311,088 -0.03(-0.44%)
May 17, 2018 7.674 7.702 7.640 7.651 334,398 -0.04(-0.51%)
May 16, 2018 7.668 7.696 7.668 7.690 375,754 +0.02(+0.29%)
May 15, 2018 7.707 7.708 7.646 7.668 427,007 -0.06(-0.80%)
May 14, 2018 7.786 7.791 7.716 7.730 448,648 -0.06(-0.72%)
May 11, 2018 7.713 7.797 7.713 7.786 498,228 +0.08(+1.09%)
May 10, 2018 7.679 7.702 7.679 7.702 601,714 +0.04(+0.59%)
May 09, 2018 7.646 7.696 7.634 7.657 539,817 -0.01(-0.07%)
May 08, 2018 7.724 7.735 7.629 7.662 1,203,651 -0.06(-0.73%)
May 07, 2018 7.797 7.808 7.716 7.718 458,180 -0.10(-1.22%)
May 04, 2018 7.847 7.865 7.758 7.814 552,253 -0.04(-0.57%)
May 03, 2018 7.864 7.892 7.852 7.859 379,816 +0.00(+0.00%)
May 02, 2018 7.915 7.922 7.853 7.859 316,918 -0.08(-0.99%)
May 01, 2018 7.943 7.954 7.903 7.937 278,794 +0.01(+0.14%)
Apr 30, 2018 7.943 7.948 7.915 7.926 302,585 -0.04(-0.49%)
Apr 27, 2018 7.954 7.965 7.926 7.965 305,759 -0.01(-0.07%)
Apr 26, 2018 7.960 7.971 7.926 7.971 253,285 +0.03(+0.35%)
Apr 25, 2018 7.954 7.960 7.920 7.943 344,788 -0.02(-0.28%)
Apr 24, 2018 7.971 7.988 7.948 7.965 447,688 +0.00(+0.00%)
Apr 23, 2018 7.971 7.993 7.965 7.965 289,148 -0.04(-0.49%)
Apr 20, 2018 8.004 8.027 7.979 8.004 331,084 -0.02(-0.28%)
Apr 19, 2018 8.038 8.066 8.004 8.027 387,792 -0.01(-0.07%)
Apr 18, 2018 8.110 8.110 8.027 8.032 920,736 -0.07(-0.89%)
Apr 17, 2018 8.110 8.133 8.094 8.105 370,647 -0.04(-0.48%)
Apr 16, 2018 8.088 8.144 8.049 8.144 320,148 +0.06(+0.69%)
Apr 13, 2018 8.116 8.121 8.071 8.088 262,442 -0.02(-0.21%)
Apr 12, 2018 8.133 8.133 8.094 8.105 192,710 -0.02(-0.27%)
Apr 11, 2018 8.088 8.127 8.077 8.127 326,519 +0.01(+0.07%)
Apr 10, 2018 8.105 8.121 8.082 8.121 373,818 +0.02(+0.21%)
Apr 09, 2018 8.133 8.133 8.099 8.105 187,721 -0.03(-0.34%)
Apr 06, 2018 8.121 8.138 8.105 8.133 274,308 +0.00(+0.00%)
Apr 05, 2018 8.099 8.138 8.088 8.133 267,731 +0.03(+0.34%)
Apr 04, 2018 8.044 8.105 8.044 8.105 475,247 -0.01(-0.14%)
Apr 03, 2018 8.099 8.116 8.077 8.116 411,223 -0.01(-0.07%)
Apr 02, 2018 8.099 8.127 8.077 8.121 542,053 +0.03(+0.41%)
Mar 29, 2018 8.088 8.088 8.088 0 +0.03(+0.35%)
Mar 28, 2018 8.032 8.070 8.027 8.060 272,701 +0.04(+0.56%)
Mar 27, 2018 8.021 8.030 7.999 8.016 569,870 -0.01(-0.07%)
Mar 26, 2018 7.966 8.021 7.966 8.021 660,696 +0.06(+0.77%)
Mar 23, 2018 7.982 8.022 7.960 7.960 662,608 -0.06(-0.76%)
Mar 22, 2018 8.044 8.066 7.988 8.021 570,125 -0.04(-0.48%)
Mar 21, 2018 8.071 8.077 8.033 8.060 469,342 -0.02(-0.21%)
Mar 20, 2018 8.099 8.121 8.066 8.077 400,391 -0.06(-0.68%)
Mar 19, 2018 8.127 8.132 8.088 8.132 301,071 -0.02(-0.20%)
Mar 16, 2018 8.138 8.149 8.121 8.149 279,981 -0.01(-0.07%)
Mar 15, 2018 8.154 8.160 8.127 8.154 180,653 +0.02(+0.20%)
Mar 14, 2018 8.149 8.160 8.132 8.138 462,763 +0.01(+0.07%)
Mar 13, 2018 8.165 8.176 8.127 8.132 316,547 -0.04(-0.47%)
Mar 12, 2018 8.160 8.193 8.132 8.171 328,408 +0.02(+0.20%)
Mar 09, 2018 8.171 8.187 8.138 8.154 289,723 +0.02(+0.20%)
Mar 08, 2018 8.110 8.143 8.099 8.138 224,752 +0.03(+0.34%)
Mar 07, 2018 8.138 8.077 8.110 626,495 +0.01(+0.07%)
Mar 06, 2018 8.088 8.138 8.077 8.104 424,274 +0.02(+0.27%)
Mar 05, 2018 8.066 8.138 8.046 8.082 519,853 -0.06(-0.75%)
Mar 02, 2018 8.038 8.143 8.038 8.143 385,070 +0.04(+0.55%)
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.