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 (%)
Sep 28, 2012 7.854 7.879 7.804 7.843 358,115 +0.00(+0.00%)
Sep 27, 2012 7.915 7.915 7.793 7.843 319,390 -0.05(-0.63%)
Sep 26, 2012 7.868 7.893 7.822 7.893 337,827 +0.05(+0.64%)
Sep 25, 2012 7.829 7.865 7.811 7.843 396,164 +0.04(+0.55%)
Sep 24, 2012 7.793 7.804 7.750 7.800 204,617 +0.02(+0.32%)
Sep 21, 2012 7.840 7.840 7.743 7.775 234,690 +0.05(+0.69%)
Sep 20, 2012 7.765 7.825 7.715 7.722 253,665 -0.08(-1.01%)
Sep 19, 2012 7.754 7.800 7.690 7.800 285,908 +0.06(+0.74%)
Sep 18, 2012 7.722 7.765 7.694 7.743 255,874 +0.03(+0.41%)
Sep 17, 2012 7.797 7.804 7.679 7.711 263,863 -0.08(-1.00%)
Sep 14, 2012 7.690 7.804 7.690 7.789 238,304 +0.10(+1.29%)
Sep 13, 2012 7.690 7.694 7.648 7.690 216,126 +0.00(+0.05%)
Sep 12, 2012 7.612 7.704 7.612 7.687 209,904 +0.07(+0.93%)
Sep 11, 2012 7.562 7.626 7.561 7.616 276,561 +0.07(+0.99%)
Sep 10, 2012 7.566 7.651 7.538 7.541 235,353 -0.06(-0.84%)
Sep 07, 2012 7.640 7.665 7.562 7.605 215,646 -0.01(-0.09%)
Sep 06, 2012 7.676 7.690 7.601 7.612 197,099 -0.04(-0.51%)
Sep 05, 2012 7.626 7.655 7.616 7.651 249,212 +0.04(+0.56%)
Sep 04, 2012 7.623 7.640 7.597 7.609 264,455 -0.01(-0.19%)
Aug 31, 2012 7.605 7.623 7.555 7.623 206,092 +0.05(+0.66%)
Aug 30, 2012 7.538 7.577 7.484 7.573 221,865 +0.03(+0.42%)
Aug 29, 2012 7.513 7.559 7.484 7.541 310,549 +0.09(+1.16%)
Aug 27, 2012 7.495 7.495 7.432 7.455 189,227 -0.02(-0.21%)
Aug 24, 2012 7.428 7.488 7.424 7.470 235,130 +0.04(+0.48%)
Aug 23, 2012 7.488 7.488 7.392 7.435 361,532 -0.05(-0.62%)
Aug 22, 2012 7.435 7.481 7.346 7.481 304,468 +0.03(+0.43%)
Aug 21, 2012 7.548 7.558 7.385 7.449 653,344 -0.08(-1.03%)
Aug 20, 2012 7.459 7.530 7.445 7.527 338,420 +0.05(+0.61%)
Aug 17, 2012 7.470 7.484 7.459 7.481 200,088 +0.02(+0.28%)
Aug 16, 2012 7.467 7.467 7.438 7.459 208,146 +0.01(+0.14%)
Aug 15, 2012 7.431 7.470 7.424 7.449 295,921 -0.01(-0.14%)
Aug 14, 2012 7.442 7.474 7.407 7.459 185,908 +0.04(+0.48%)
Aug 13, 2012 7.435 7.459 7.382 7.424 206,314 -0.01(-0.09%)
Aug 10, 2012 7.449 7.452 7.396 7.431 175,347 -0.02(-0.28%)
Aug 09, 2012 7.449 7.470 7.435 7.452 149,333 +0.01(+0.09%)
Aug 08, 2012 7.449 7.449 7.421 7.445 201,074 +0.00(+0.05%)
Aug 07, 2012 7.407 7.452 7.403 7.442 234,248 +0.04(+0.57%)
Aug 06, 2012 7.445 7.456 7.385 7.400 300,211 -0.00(-0.05%)
Aug 03, 2012 7.534 7.558 7.329 7.403 1,717,311 -0.07(-0.94%)
Aug 02, 2012 7.459 7.516 7.445 7.474 295,746 -0.01(-0.19%)
Aug 01, 2012 7.435 7.488 7.488 7.488 279,655 +0.07(+1.00%)
Jul 31, 2012 7.428 7.474 7.375 7.414 314,357 +0.00(+0.05%)
Jul 30, 2012 7.385 7.410 7.357 7.410 137,912 +0.02(+0.29%)
Jul 27, 2012 7.449 7.449 7.368 7.389 233,196 -0.03(-0.38%)
Jul 26, 2012 7.421 7.445 7.340 7.417 238,416 +0.01(+0.19%)
Jul 25, 2012 7.336 7.407 7.333 7.403 230,533 +0.07(+0.91%)
Jul 24, 2012 7.392 7.438 7.297 7.336 501,397 -0.02(-0.24%)
Jul 23, 2012 7.361 7.396 7.343 7.354 273,109 -0.06(-0.81%)
Jul 20, 2012 7.421 7.470 7.357 7.414 216,677 +0.03(+0.43%)
Jul 19, 2012 7.477 7.477 7.361 7.382 143,271 +0.01(+0.14%)
Jul 18, 2012 7.484 7.488 7.371 7.372 308,258 +0.00(+0.00%)
Jul 17, 2012 7.445 7.452 7.368 7.371 327,092 -0.07(-0.99%)
Jul 16, 2012 7.361 7.448 7.361 7.445 267,744 +0.06(+0.86%)
Jul 13, 2012 7.273 7.385 7.273 7.382 318,417 +0.09(+1.20%)
Jul 12, 2012 7.270 7.294 7.231 7.294 254,638 +0.01(+0.19%)
Jul 11, 2012 7.287 7.294 7.231 7.280 254,892 +0.00(+0.05%)
Jul 10, 2012 7.273 7.284 7.231 7.277 160,821 +0.02(+0.24%)
Jul 09, 2012 7.217 7.259 7.196 7.259 161,651 +0.07(+0.93%)
Jul 06, 2012 7.185 7.259 7.185 7.192 254,941 +0.01(+0.19%)
Jul 05, 2012 7.224 7.245 7.150 7.178 189,268 -0.05(-0.68%)
Jul 03, 2012 7.273 7.301 7.171 7.228 261,077 -0.03(-0.43%)
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.