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, 2018 7.835 7.835 7.835 0 -0.01(-0.15%)
Aug 30, 2018 7.875 7.875 7.817 7.846 249,822 -0.04(-0.51%)
Aug 29, 2018 7.840 7.904 7.840 7.887 245,858 +0.03(+0.37%)
Aug 28, 2018 7.811 7.858 7.794 7.858 301,732 +0.06(+0.74%)
Aug 27, 2018 7.835 7.835 7.788 7.800 139,860 -0.01(-0.07%)
Aug 24, 2018 7.765 7.826 7.754 7.806 313,677 +0.06(+0.75%)
Aug 23, 2018 7.667 7.756 7.667 7.748 266,338 +0.03(+0.45%)
Aug 22, 2018 7.667 7.713 7.667 7.713 217,566 +0.02(+0.30%)
Aug 21, 2018 7.645 7.696 7.639 7.690 172,602 +0.07(+0.98%)
Aug 20, 2018 7.662 7.667 7.616 7.616 258,737 -0.05(-0.67%)
Aug 17, 2018 7.713 7.713 7.656 7.667 232,263 -0.03(-0.45%)
Aug 16, 2018 7.667 7.708 7.645 7.702 429,535 +0.07(+0.90%)
Aug 15, 2018 7.582 7.633 7.559 7.633 430,369 -0.01(-0.08%)
Aug 14, 2018 7.570 7.645 7.541 7.639 332,601 +0.06(+0.76%)
Aug 13, 2018 7.576 7.587 7.513 7.582 376,869 -0.01(-0.15%)
Aug 10, 2018 7.708 7.736 7.553 7.593 533,281 -0.18(-2.29%)
Aug 09, 2018 7.782 7.786 7.748 7.771 186,018 -0.01(-0.07%)
Aug 08, 2018 7.788 7.788 7.771 7.776 151,754 +0.00(+0.00%)
Aug 07, 2018 7.776 7.788 7.765 7.776 311,186 +0.00(+0.00%)
Aug 06, 2018 7.794 7.794 7.759 7.776 266,059 +0.00(+0.00%)
Aug 03, 2018 7.771 7.788 7.759 7.776 197,362 -0.01(-0.07%)
Aug 02, 2018 7.765 7.794 7.748 7.782 295,107 +0.01(+0.07%)
Aug 01, 2018 7.828 7.828 7.765 7.776 192,592 -0.06(-0.73%)
Jul 31, 2018 7.759 7.834 7.759 7.834 199,355 +0.06(+0.74%)
Jul 30, 2018 7.782 7.787 7.771 7.776 244,492 +0.01(+0.07%)
Jul 27, 2018 7.765 7.834 7.759 7.771 571,672 +0.02(+0.30%)
Jul 26, 2018 7.771 7.782 7.742 7.748 255,830 -0.03(-0.44%)
Jul 25, 2018 7.759 7.782 7.759 7.782 270,277 +0.04(+0.52%)
Jul 24, 2018 7.782 7.782 7.742 7.742 245,967 -0.04(-0.52%)
Jul 23, 2018 7.765 7.788 7.736 7.782 294,613 +0.01(+0.07%)
Jul 20, 2018 7.828 7.841 7.759 7.776 211,181 -0.06(-0.73%)
Jul 19, 2018 7.759 7.834 7.749 7.834 315,501 +0.09(+1.11%)
Jul 18, 2018 7.788 7.805 7.748 7.748 307,839 -0.04(-0.51%)
Jul 17, 2018 7.770 7.793 7.768 7.788 277,423 +0.01(+0.15%)
Jul 16, 2018 7.793 7.803 7.765 7.776 270,298 -0.03(-0.36%)
Jul 13, 2018 7.765 7.805 7.758 7.805 350,367 +0.03(+0.37%)
Jul 12, 2018 7.714 7.776 7.697 7.776 897,432 +0.09(+1.18%)
Jul 11, 2018 7.702 7.725 7.674 7.685 317,070 -0.03(-0.37%)
Jul 10, 2018 7.697 7.719 7.691 7.714 273,044 +0.02(+0.22%)
Jul 09, 2018 7.719 7.725 7.679 7.697 386,301 -0.01(-0.15%)
Jul 06, 2018 7.583 7.708 7.571 7.708 846,693 +0.11(+1.50%)
Jul 05, 2018 7.543 7.611 7.543 7.594 292,223 +0.03(+0.38%)
Jul 03, 2018 7.566 7.566 7.566 0 +0.05(+0.68%)
Jul 02, 2018 7.537 7.560 7.503 7.514 581,559 -0.03(-0.45%)
Jun 29, 2018 7.594 7.600 7.540 7.549 536,946 -0.02(-0.30%)
Jun 28, 2018 7.588 7.645 7.566 7.571 250,492 -0.02(-0.30%)
Jun 27, 2018 7.606 7.606 7.571 7.594 247,805 -0.01(-0.07%)
Jun 26, 2018 7.571 7.600 7.571 7.600 192,833 +0.03(+0.38%)
Jun 25, 2018 7.611 7.617 7.560 7.571 524,853 -0.05(-0.60%)
Jun 22, 2018 7.554 7.623 7.554 7.617 398,707 +0.09(+1.13%)
Jun 21, 2018 7.577 7.588 7.526 7.532 386,259 -0.01(-0.15%)
Jun 20, 2018 7.526 7.549 7.517 7.543 421,333 +0.02(+0.23%)
Jun 19, 2018 7.554 7.554 7.492 7.526 883,390 -0.04(-0.52%)
Jun 18, 2018 7.611 7.614 7.543 7.566 627,306 -0.07(-0.89%)
Jun 15, 2018 7.639 7.607 7.633 347,375 -0.01(-0.07%)
Jun 14, 2018 7.661 7.670 7.625 7.639 238,679 +0.00(+0.00%)
Jun 13, 2018 7.650 7.667 7.611 7.639 430,574 -0.02(-0.22%)
Jun 12, 2018 7.684 7.684 7.650 7.656 255,744 -0.02(-0.29%)
Jun 11, 2018 7.667 7.684 7.650 7.678 508,209 -0.02(-0.29%)
Jun 08, 2018 7.678 7.701 7.661 7.701 284,191 +0.02(+0.29%)
Jun 07, 2018 7.667 7.678 7.656 7.678 334,630 +0.00(+0.00%)
Jun 06, 2018 7.667 7.678 372,730 -0.05(-0.66%)
Jun 05, 2018 7.656 7.729 7.645 7.729 642,756 +0.05(+0.66%)
Jun 04, 2018 7.650 7.678 7.622 7.678 542,623 +0.04(+0.52%)
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.