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 (%)
Aug 30, 2013 6.497 6.497 6.394 6.436 343,240 -0.04(-0.59%)
Aug 29, 2013 6.315 6.486 6.311 6.474 584,350 +0.14(+2.16%)
Aug 28, 2013 6.330 6.368 6.330 6.337 287,696 -0.01(-0.18%)
Aug 27, 2013 6.345 6.364 6.318 6.349 385,197 -0.03(-0.48%)
Aug 26, 2013 6.368 6.402 6.364 6.379 374,297 +0.03(+0.48%)
Aug 23, 2013 6.379 6.387 6.332 6.349 454,669 -0.02(-0.24%)
Aug 22, 2013 6.372 6.379 6.318 6.364 419,600 +0.00(+0.06%)
Aug 21, 2013 6.417 6.417 6.345 6.360 431,921 -0.04(-0.59%)
Aug 20, 2013 6.455 6.457 6.372 6.398 484,269 -0.07(-1.11%)
Aug 19, 2013 6.561 6.561 6.455 6.470 276,025 -0.08(-1.21%)
Aug 16, 2013 6.568 6.585 6.532 6.549 253,783 -0.04(-0.63%)
Aug 15, 2013 6.625 6.630 6.553 6.591 301,444 -0.08(-1.13%)
Aug 14, 2013 6.644 6.746 6.621 6.666 387,475 -0.00(-0.06%)
Aug 13, 2013 6.689 6.712 6.640 6.670 466,846 -0.03(-0.39%)
Aug 12, 2013 6.753 6.753 6.681 6.696 259,237 -0.04(-0.56%)
Aug 09, 2013 6.719 6.755 6.704 6.734 211,007 -0.04(-0.56%)
Aug 08, 2013 6.723 6.783 6.681 6.772 274,041 +0.04(+0.62%)
Aug 07, 2013 6.659 6.738 6.644 6.730 431,575 +0.04(+0.56%)
Aug 06, 2013 6.678 6.712 6.655 6.693 453,092 -0.03(-0.39%)
Aug 05, 2013 6.704 6.746 6.655 6.719 409,026 -0.01(-0.17%)
Aug 02, 2013 6.753 6.768 6.700 6.730 372,780 -0.03(-0.39%)
Aug 01, 2013 6.817 6.817 6.734 6.757 534,855 -0.02(-0.28%)
Jul 31, 2013 6.806 6.806 6.742 6.776 397,354 -0.03(-0.39%)
Jul 30, 2013 6.866 6.866 6.761 6.802 234,831 -0.03(-0.50%)
Jul 29, 2013 6.885 6.885 6.795 6.836 429,255 -0.06(-0.82%)
Jul 26, 2013 6.900 6.900 6.829 6.893 433,422 +0.03(+0.44%)
Jul 25, 2013 6.810 6.863 6.795 6.863 204,599 +0.01(+0.11%)
Jul 24, 2013 6.904 6.904 6.821 6.855 252,506 -0.03(-0.49%)
Jul 23, 2013 6.859 6.889 6.847 6.889 429,567 +0.07(+1.00%)
Jul 22, 2013 6.840 6.874 6.821 6.821 314,607 -0.03(-0.44%)
Jul 19, 2013 6.836 6.866 6.825 6.851 308,173 +0.01(+0.17%)
Jul 18, 2013 6.821 6.879 6.821 6.840 360,374 +0.01(+0.17%)
Jul 17, 2013 6.814 6.862 6.810 6.829 287,477 +0.02(+0.22%)
Jul 16, 2013 6.840 6.847 6.776 6.814 534,851 -0.01(-0.16%)
Jul 15, 2013 6.769 6.825 6.769 6.825 231,979 +0.06(+0.89%)
Jul 12, 2013 6.697 6.765 6.679 6.765 775,403 +0.04(+0.56%)
Jul 11, 2013 6.660 6.739 6.660 6.727 408,449 +0.11(+1.59%)
Jul 10, 2013 6.585 6.645 6.547 6.622 360,655 -0.02(-0.23%)
Jul 09, 2013 6.544 6.637 6.540 6.637 356,871 +0.10(+1.49%)
Jul 08, 2013 6.611 6.645 6.525 6.540 600,938 -0.08(-1.25%)
Jul 05, 2013 6.806 6.806 6.615 6.622 479,657 -0.21(-3.13%)
Jul 03, 2013 6.836 6.847 6.771 6.836 185,238 -0.04(-0.55%)
Jul 02, 2013 6.926 6.934 6.825 6.873 454,269 -0.05(-0.70%)
Jul 01, 2013 6.900 6.956 6.870 6.922 334,494 +0.02(+0.27%)
Jun 28, 2013 6.814 6.907 6.754 6.904 522,101 +0.09(+1.38%)
Jun 27, 2013 6.739 6.859 6.739 6.810 692,176 +0.05(+0.72%)
Jun 26, 2013 6.574 6.769 6.551 6.761 860,612 +0.27(+4.16%)
Jun 25, 2013 6.442 6.562 6.390 6.491 775,955 +0.06(+0.87%)
Jun 24, 2013 6.502 6.510 6.379 6.435 1,006,380 -0.14(-2.17%)
Jun 21, 2013 6.754 6.780 6.532 6.577 750,328 -0.17(-2.50%)
Jun 20, 2013 6.956 6.956 6.724 6.746 970,698 -0.29(-4.16%)
Jun 19, 2013 7.117 7.128 7.020 7.038 382,552 -0.06(-0.79%)
Jun 18, 2013 7.154 7.154 7.080 7.095 345,485 -0.05(-0.73%)
Jun 17, 2013 7.169 7.210 7.132 7.147 360,385 +0.01(+0.21%)
Jun 14, 2013 6.979 7.139 6.979 7.132 652,903 +0.19(+2.74%)
Jun 13, 2013 6.767 6.949 6.711 6.942 798,487 +0.17(+2.47%)
Jun 12, 2013 6.905 6.927 6.771 6.774 940,745 -0.13(-1.83%)
Jun 11, 2013 6.938 6.994 6.838 6.901 1,070,992 -0.14(-1.96%)
Jun 10, 2013 7.274 7.274 7.020 7.039 871,748 -0.26(-3.57%)
Jun 07, 2013 7.415 7.415 7.266 7.300 570,380 -0.13(-1.71%)
Jun 06, 2013 7.356 7.426 7.248 7.426 503,492 +0.08(+1.07%)
Jun 05, 2013 7.285 7.359 7.251 7.348 330,247 +0.06(+0.87%)
Jun 04, 2013 7.207 7.389 7.207 7.285 616,260 +0.04(+0.57%)
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.