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 (%)
Aug 31, 2015 6.181 6.185 6.109 6.109 595,504 -0.09(-1.45%)
Aug 28, 2015 6.114 6.203 6.114 6.199 536,887 +0.06(+1.03%)
Aug 27, 2015 6.141 6.172 6.109 6.136 596,218 +0.03(+0.44%)
Aug 26, 2015 6.123 6.163 6.064 6.109 437,331 +0.01(+0.22%)
Aug 25, 2015 6.073 6.109 6.051 6.096 456,874 +0.08(+1.35%)
Aug 24, 2015 5.938 6.051 5.844 6.015 923,978 -0.16(-2.55%)
Aug 21, 2015 6.221 6.244 6.082 6.172 821,304 -0.09(-1.44%)
Aug 20, 2015 6.262 6.293 6.253 6.262 296,805 -0.06(-0.92%)
Aug 19, 2015 6.329 6.338 6.266 6.320 446,278 -0.01(-0.11%)
Aug 18, 2015 6.314 6.340 6.282 6.327 692,916 -0.01(-0.14%)
Aug 17, 2015 6.367 6.398 6.314 6.336 435,389 -0.06(-0.91%)
Aug 14, 2015 6.372 6.398 6.358 6.394 109,778 +0.01(+0.21%)
Aug 13, 2015 6.407 6.407 6.358 6.381 209,454 -0.03(-0.42%)
Aug 12, 2015 6.385 6.412 6.385 6.407 191,524 +0.01(+0.14%)
Aug 11, 2015 6.430 6.441 6.378 6.398 164,635 -0.05(-0.76%)
Aug 10, 2015 6.461 6.461 6.443 6.448 109,863 -0.01(-0.14%)
Aug 07, 2015 6.474 6.492 6.439 6.456 176,056 -0.03(-0.48%)
Aug 06, 2015 6.479 6.497 6.470 6.488 419,224 -0.01(-0.21%)
Aug 05, 2015 6.474 6.501 6.459 6.501 362,144 +0.03(+0.41%)
Aug 04, 2015 6.461 6.483 6.448 6.474 195,444 +0.01(+0.21%)
Aug 03, 2015 6.425 6.465 6.425 6.461 178,848 +0.00(+0.07%)
Jul 31, 2015 6.421 6.465 6.412 6.456 445,730 +0.04(+0.70%)
Jul 30, 2015 6.390 6.434 6.390 6.412 443,675 +0.01(+0.21%)
Jul 29, 2015 6.403 6.434 6.381 6.398 856,128 +0.00(+0.00%)
Jul 28, 2015 6.394 6.434 6.376 6.398 635,101 +0.00(+0.00%)
Jul 27, 2015 6.416 6.443 6.247 6.398 525,959 -0.05(-0.83%)
Jul 24, 2015 6.510 6.514 6.443 6.452 404,024 -0.04(-0.62%)
Jul 23, 2015 6.519 6.555 6.471 6.492 748,627 +0.00(+0.07%)
Jul 22, 2015 6.501 6.550 6.483 6.488 783,345 -0.06(-0.85%)
Jul 21, 2015 6.517 6.566 6.508 6.543 339,955 +0.02(+0.27%)
Jul 20, 2015 6.597 6.601 6.526 6.526 532,986 -0.08(-1.21%)
Jul 17, 2015 6.614 6.645 6.583 6.606 435,665 -0.01(-0.20%)
Jul 16, 2015 6.650 6.650 6.606 6.619 527,569 -0.03(-0.47%)
Jul 15, 2015 6.632 6.681 6.623 6.650 229,338 +0.00(+0.07%)
Jul 14, 2015 6.690 6.712 6.641 6.645 313,311 -0.04(-0.66%)
Jul 13, 2015 6.676 6.690 6.650 6.690 142,950 +0.00(+0.00%)
Jul 10, 2015 6.681 6.690 6.654 6.690 159,259 +0.02(+0.33%)
Jul 09, 2015 6.619 6.672 6.601 6.668 293,294 +0.07(+1.07%)
Jul 08, 2015 6.610 6.610 6.570 6.597 154,284 -0.03(-0.47%)
Jul 07, 2015 6.610 6.637 6.592 6.628 237,247 -0.01(-0.13%)
Jul 06, 2015 6.601 6.645 6.601 6.637 188,365 -0.01(-0.13%)
Jul 02, 2015 6.619 6.645 6.645 6.645 246,712 +0.02(+0.33%)
Jul 01, 2015 6.641 6.663 6.619 6.623 213,766 -0.00(-0.07%)
Jun 30, 2015 6.601 6.664 6.592 6.628 353,543 +0.04(+0.54%)
Jun 29, 2015 6.645 6.645 6.561 6.592 571,973 -0.08(-1.26%)
Jun 26, 2015 6.712 6.725 6.659 6.676 257,603 -0.04(-0.53%)
Jun 25, 2015 6.743 6.765 6.712 6.712 201,514 -0.05(-0.72%)
Jun 24, 2015 6.769 6.778 6.726 6.761 197,654 -0.00(-0.07%)
Jun 23, 2015 6.712 6.765 6.684 6.765 342,169 +0.06(+0.93%)
Jun 22, 2015 6.716 6.730 6.699 6.703 208,357 -0.01(-0.20%)
Jun 19, 2015 6.703 6.725 6.690 6.716 177,596 +0.01(+0.20%)
Jun 18, 2015 6.707 6.721 6.668 6.703 201,432 -0.00(-0.07%)
Jun 17, 2015 6.725 6.725 6.668 6.707 334,987 +0.00(+0.03%)
Jun 16, 2015 6.696 6.723 6.692 6.705 182,976 -0.02(-0.26%)
Jun 15, 2015 6.692 6.740 6.692 6.723 200,864 +0.02(+0.26%)
Jun 12, 2015 6.710 6.749 6.705 6.705 240,025 -0.02(-0.33%)
Jun 11, 2015 6.784 6.784 6.727 6.727 207,887 -0.04(-0.65%)
Jun 10, 2015 6.754 6.776 6.727 6.771 246,283 +0.03(+0.39%)
Jun 09, 2015 6.745 6.784 6.683 6.745 179,999 +0.00(+0.00%)
Jun 08, 2015 6.820 6.820 6.723 6.745 394,405 -0.10(-1.48%)
Jun 05, 2015 6.952 6.952 6.789 6.846 652,218 -0.12(-1.71%)
Jun 04, 2015 6.969 6.982 6.943 6.965 306,213 +0.00(+0.06%)
Jun 03, 2015 7.004 7.004 6.934 6.960 210,335 -0.04(-0.50%)
Jun 02, 2015 6.969 6.996 6.963 6.996 131,403 +0.03(+0.38%)
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.