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 31, 2017 8.285 8.328 8.285 8.312 414,115 +0.02(+0.19%)
Aug 30, 2017 8.259 8.306 8.259 8.296 406,594 +0.04(+0.45%)
Aug 29, 2017 8.243 8.280 8.237 8.259 401,245 -0.02(-0.26%)
Aug 28, 2017 8.259 8.290 8.243 8.280 847,061 +0.02(+0.19%)
Aug 25, 2017 8.221 8.264 8.216 8.264 417,639 +0.05(+0.58%)
Aug 24, 2017 8.211 8.237 8.200 8.216 660,763 +0.01(+0.06%)
Aug 23, 2017 8.211 8.221 8.179 8.211 559,543 +0.02(+0.19%)
Aug 22, 2017 8.189 8.216 8.184 8.195 487,723 +0.00(+0.00%)
Aug 21, 2017 8.189 8.211 8.179 8.195 656,222 -0.01(-0.13%)
Aug 18, 2017 8.163 8.205 8.105 8.205 1,402,361 -0.04(-0.45%)
Aug 17, 2017 8.242 8.274 8.221 8.242 280,692 -0.02(-0.19%)
Aug 16, 2017 8.263 8.285 8.258 8.258 379,543 -0.01(-0.06%)
Aug 15, 2017 8.263 8.295 8.248 8.263 239,097 -0.01(-0.13%)
Aug 14, 2017 8.269 8.316 8.258 8.274 340,030 +0.02(+0.19%)
Aug 11, 2017 8.100 8.269 7.999 8.258 478,972 +0.04(+0.51%)
Aug 10, 2017 8.205 8.234 8.179 8.216 455,275 -0.02(-0.26%)
Aug 09, 2017 8.263 8.285 8.226 8.237 342,872 -0.04(-0.45%)
Aug 08, 2017 8.332 8.358 8.248 8.274 570,038 -0.06(-0.70%)
Aug 07, 2017 8.348 8.369 8.316 8.332 554,176 +0.01(+0.13%)
Aug 04, 2017 8.343 8.351 8.306 8.322 504,504 -0.02(-0.19%)
Aug 03, 2017 8.274 8.337 8.263 8.337 1,316,517 +0.06(+0.70%)
Aug 02, 2017 8.258 8.279 8.253 8.279 338,031 +0.02(+0.19%)
Aug 01, 2017 8.279 8.285 8.248 8.263 452,650 +0.01(+0.06%)
Jul 31, 2017 8.242 8.274 8.237 8.258 486,911 +0.01(+0.13%)
Jul 28, 2017 8.226 8.263 8.216 8.248 652,071 +0.02(+0.26%)
Jul 27, 2017 8.248 8.263 8.221 8.226 586,696 -0.04(-0.45%)
Jul 26, 2017 8.253 8.263 8.216 8.263 447,388 +0.05(+0.58%)
Jul 25, 2017 8.274 8.274 8.216 8.216 320,141 -0.04(-0.45%)
Jul 24, 2017 8.274 8.295 8.226 8.253 244,110 -0.04(-0.51%)
Jul 21, 2017 8.274 8.295 8.253 8.295 345,322 +0.04(+0.45%)
Jul 20, 2017 8.274 8.274 8.242 8.258 457,435 -0.01(-0.13%)
Jul 19, 2017 8.226 8.269 8.226 8.269 575,943 +0.05(+0.58%)
Jul 18, 2017 8.216 8.232 8.203 8.221 273,898 +0.00(+0.00%)
Jul 17, 2017 8.200 8.221 8.190 8.221 337,939 +0.03(+0.32%)
Jul 14, 2017 8.184 8.221 8.184 8.195 232,783 +0.01(+0.06%)
Jul 13, 2017 8.174 8.195 8.153 8.190 291,563 +0.00(+0.00%)
Jul 12, 2017 8.127 8.190 8.127 8.190 475,465 +0.07(+0.91%)
Jul 11, 2017 8.132 8.137 8.111 8.116 424,392 -0.02(-0.26%)
Jul 10, 2017 8.106 8.158 8.106 8.137 238,016 +0.02(+0.26%)
Jul 07, 2017 8.085 8.132 8.079 8.116 266,494 +0.03(+0.32%)
Jul 06, 2017 8.153 8.153 8.068 8.090 422,845 -0.10(-1.22%)
Jul 05, 2017 8.184 8.190 8.142 8.190 332,704 +0.02(+0.26%)
Jul 03, 2017 8.190 8.205 8.148 8.169 296,583 -0.01(-0.06%)
Jun 30, 2017 8.190 8.190 8.163 8.174 377,078 +0.01(+0.06%)
Jun 29, 2017 8.263 8.263 8.169 8.169 258,207 -0.10(-1.21%)
Jun 28, 2017 8.242 8.279 8.232 8.268 292,548 +0.05(+0.57%)
Jun 27, 2017 8.253 8.254 8.221 8.221 215,118 -0.06(-0.70%)
Jun 26, 2017 8.247 8.279 8.216 8.279 256,952 +0.05(+0.57%)
Jun 23, 2017 8.237 8.253 8.221 8.232 153,967 -0.01(-0.13%)
Jun 22, 2017 8.205 8.247 8.200 8.242 213,057 +0.05(+0.58%)
Jun 21, 2017 8.226 8.279 8.195 8.195 266,558 -0.03(-0.38%)
Jun 20, 2017 8.279 8.284 8.221 8.226 348,735 -0.04(-0.50%)
Jun 19, 2017 8.263 8.289 8.242 8.268 308,618 +0.03(+0.32%)
Jun 16, 2017 8.284 8.284 8.232 8.242 342,867 -0.03(-0.38%)
Jun 15, 2017 8.305 8.305 8.242 8.273 323,423 -0.04(-0.44%)
Jun 14, 2017 8.284 8.320 8.279 8.310 258,393 +0.05(+0.57%)
Jun 13, 2017 8.263 8.294 8.247 8.263 212,434 -0.01(-0.13%)
Jun 12, 2017 8.284 8.289 8.258 8.273 277,676 -0.01(-0.13%)
Jun 09, 2017 8.305 8.310 8.279 8.284 209,833 -0.01(-0.06%)
Jun 08, 2017 8.310 8.320 8.269 8.289 338,991 -0.02(-0.19%)
Jun 07, 2017 8.310 8.315 8.284 8.305 276,972 +0.02(+0.19%)
Jun 06, 2017 8.258 8.310 8.249 8.289 206,154 +0.03(+0.38%)
Jun 05, 2017 8.252 8.273 8.232 8.258 222,006 -0.02(-0.25%)
Jun 02, 2017 8.258 8.279 8.247 8.279 470,643 +0.02(+0.25%)
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.