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: 4:10 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 (%)
Jun 29, 2012 7.213 7.277 7.199 7.245 510,584 +0.09(+1.27%)
Jun 28, 2012 7.129 7.154 7.080 7.154 236,993 +0.02(+0.25%)
Jun 27, 2012 7.007 7.136 7.000 7.136 367,134 +0.12(+1.65%)
Jun 26, 2012 6.979 7.056 6.965 7.021 310,989 +0.06(+0.86%)
Jun 25, 2012 6.940 6.968 6.908 6.961 192,876 -0.01(-0.15%)
Jun 22, 2012 6.961 6.996 6.926 6.972 178,316 +0.03(+0.45%)
Jun 21, 2012 6.986 6.986 6.926 6.940 249,052 -0.03(-0.40%)
Jun 20, 2012 6.940 6.986 6.912 6.968 289,365 +0.05(+0.71%)
Jun 19, 2012 6.828 6.922 6.828 6.919 209,191 +0.09(+1.28%)
Jun 18, 2012 6.807 6.874 6.807 6.832 270,064 -0.01(-0.12%)
Jun 15, 2012 6.856 6.877 6.825 6.840 249,918 -0.00(-0.03%)
Jun 14, 2012 6.821 6.853 6.807 6.842 238,973 +0.04(+0.61%)
Jun 13, 2012 6.814 6.839 6.786 6.800 285,106 -0.05(-0.71%)
Jun 12, 2012 6.867 6.867 6.819 6.849 178,166 +0.04(+0.56%)
Jun 11, 2012 6.867 6.867 6.804 6.811 229,391 -0.06(-0.86%)
Jun 08, 2012 6.814 6.870 6.804 6.870 174,838 +0.06(+0.92%)
Jun 07, 2012 6.780 6.846 6.752 6.807 252,403 +0.07(+1.03%)
Jun 06, 2012 6.699 6.766 6.678 6.738 299,967 +0.08(+1.26%)
Jun 05, 2012 6.623 6.668 6.623 6.654 296,235 +0.03(+0.47%)
Jun 04, 2012 6.605 6.682 6.588 6.623 281,480 +0.01(+0.13%)
Jun 01, 2012 6.689 6.692 6.588 6.614 426,103 -0.08(-1.17%)
May 31, 2012 6.752 6.752 6.682 6.692 248,642 -0.04(-0.62%)
May 30, 2012 6.762 6.797 6.731 6.734 191,622 -0.07(-1.02%)
May 29, 2012 6.856 6.860 6.752 6.804 197,867 +0.00(+0.00%)
May 25, 2012 6.835 6.863 6.727 6.804 257,395 -0.01(-0.10%)
May 24, 2012 6.797 6.821 6.738 6.811 183,485 +0.03(+0.46%)
May 23, 2012 6.752 6.783 6.724 6.780 290,439 +0.03(+0.41%)
May 22, 2012 6.766 6.782 6.720 6.752 283,078 +0.02(+0.36%)
May 21, 2012 6.696 6.738 6.675 6.727 319,952 +0.07(+0.99%)
May 18, 2012 6.738 6.752 6.644 6.661 677,703 -0.09(-1.29%)
May 17, 2012 6.891 6.891 6.741 6.748 566,285 -0.13(-1.88%)
May 16, 2012 6.975 6.992 6.874 6.877 443,755 -0.06(-0.88%)
May 15, 2012 6.931 6.966 6.920 6.938 318,087 -0.04(-0.60%)
May 14, 2012 7.035 7.050 6.962 6.980 304,560 -0.10(-1.37%)
May 11, 2012 7.028 7.087 7.025 7.077 210,775 +0.02(+0.25%)
May 10, 2012 7.077 7.077 7.046 7.059 161,216 +0.01(+0.20%)
May 09, 2012 7.052 7.073 7.039 7.046 212,431 -0.02(-0.34%)
May 08, 2012 7.136 7.136 7.039 7.070 287,137 -0.07(-0.92%)
May 07, 2012 7.149 7.149 7.111 7.136 222,392 +0.00(+0.05%)
May 04, 2012 7.115 7.139 7.084 7.132 240,556 +0.03(+0.39%)
May 03, 2012 7.146 7.156 7.087 7.104 283,842 -0.02(-0.29%)
May 02, 2012 7.139 7.169 7.108 7.125 246,919 -0.01(-0.10%)
May 01, 2012 7.132 7.174 7.101 7.132 255,688 +0.01(+0.10%)
Apr 30, 2012 7.146 7.146 7.084 7.125 369,011 -0.00(-0.05%)
Apr 27, 2012 7.163 7.174 7.122 7.129 243,344 -0.01(-0.19%)
Apr 26, 2012 7.184 7.184 7.131 7.143 233,533 -0.03(-0.48%)
Apr 25, 2012 7.195 7.212 7.156 7.177 230,748 -0.02(-0.24%)
Apr 24, 2012 7.195 7.205 7.149 7.195 278,382 +0.02(+0.29%)
Apr 23, 2012 7.156 7.181 7.139 7.174 217,934 +0.00(+0.05%)
Apr 20, 2012 7.136 7.195 7.111 7.170 177,707 +0.07(+0.98%)
Apr 19, 2012 7.115 7.115 7.067 7.101 182,993 +0.03(+0.44%)
Apr 18, 2012 7.129 7.139 7.049 7.070 190,239 -0.06(-0.90%)
Apr 17, 2012 7.206 7.210 7.124 7.134 202,803 -0.05(-0.67%)
Apr 16, 2012 7.213 7.251 7.155 7.182 358,737 +0.03(+0.48%)
Apr 13, 2012 7.117 7.186 7.072 7.148 186,302 +0.03(+0.48%)
Apr 12, 2012 7.089 7.113 7.080 7.113 169,948 +0.04(+0.58%)
Apr 11, 2012 7.048 7.096 7.037 7.072 212,054 +0.07(+0.93%)
Apr 10, 2012 7.003 7.013 6.972 7.006 197,633 +0.02(+0.30%)
Apr 09, 2012 6.965 6.996 6.941 6.986 225,335 +0.02(+0.35%)
Apr 05, 2012 6.937 6.979 6.937 6.962 112,394 +0.00(+0.00%)
Apr 04, 2012 6.975 6.996 6.948 6.962 105,596 -0.03(-0.44%)
Apr 03, 2012 6.965 7.001 6.965 6.993 132,775 +0.01(+0.15%)
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.