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 )

9.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2015 6.015 6.038 5.995 6.033 564,567 +0.04(+0.68%)
Sep 29, 2015 6.051 6.083 5.983 5.992 449,389 -0.06(-0.97%)
Sep 28, 2015 6.155 6.159 6.029 6.051 388,655 -0.09(-1.47%)
Sep 25, 2015 6.183 6.210 6.128 6.142 490,430 -0.03(-0.44%)
Sep 24, 2015 6.201 6.201 6.133 6.169 466,043 -0.05(-0.73%)
Sep 23, 2015 6.282 6.296 6.210 6.214 337,411 -0.05(-0.80%)
Sep 22, 2015 6.251 6.273 6.228 6.264 229,569 -0.02(-0.36%)
Sep 21, 2015 6.346 6.346 6.278 6.287 166,380 -0.01(-0.22%)
Sep 18, 2015 6.278 6.354 6.278 6.300 293,142 +0.00(+0.00%)
Sep 17, 2015 6.192 6.305 6.192 6.300 394,042 +0.11(+1.76%)
Sep 16, 2015 6.183 6.232 6.146 6.192 252,318 +0.03(+0.48%)
Sep 15, 2015 6.180 6.189 6.149 6.162 328,570 -0.02(-0.29%)
Sep 14, 2015 6.203 6.212 6.180 6.180 249,936 -0.02(-0.36%)
Sep 11, 2015 6.234 6.234 6.189 6.203 379,763 -0.02(-0.29%)
Sep 10, 2015 6.194 6.230 6.185 6.221 752,205 +0.04(+0.73%)
Sep 09, 2015 6.216 6.248 6.140 6.176 424,369 -0.02(-0.29%)
Sep 08, 2015 6.189 6.203 6.167 6.194 321,041 +0.04(+0.66%)
Sep 04, 2015 6.153 6.153 6.153 6.153 378,442 -0.03(-0.44%)
Sep 03, 2015 6.158 6.185 6.149 6.180 414,853 +0.01(+0.22%)
Sep 02, 2015 6.149 6.180 6.140 6.167 416,542 +0.02(+0.37%)
Sep 01, 2015 6.045 6.144 6.042 6.144 624,834 +0.04(+0.59%)
Aug 31, 2015 6.180 6.185 6.108 6.108 595,573 -0.09(-1.45%)
Aug 28, 2015 6.113 6.203 6.113 6.198 536,949 +0.06(+1.03%)
Aug 27, 2015 6.140 6.171 6.108 6.135 596,287 +0.03(+0.44%)
Aug 26, 2015 6.122 6.162 6.063 6.108 437,382 +0.01(+0.22%)
Aug 25, 2015 6.072 6.108 6.050 6.095 456,927 +0.08(+1.35%)
Aug 24, 2015 5.938 6.050 5.843 6.014 924,086 -0.16(-2.55%)
Aug 21, 2015 6.221 6.243 6.081 6.171 821,399 -0.09(-1.44%)
Aug 20, 2015 6.261 6.293 6.252 6.261 296,840 -0.06(-0.92%)
Aug 19, 2015 6.329 6.338 6.266 6.320 446,330 -0.01(-0.11%)
Aug 18, 2015 6.313 6.339 6.282 6.326 692,997 -0.01(-0.14%)
Aug 17, 2015 6.367 6.398 6.313 6.335 435,440 -0.06(-0.91%)
Aug 14, 2015 6.371 6.398 6.358 6.393 109,791 +0.01(+0.21%)
Aug 13, 2015 6.407 6.407 6.358 6.380 209,478 -0.03(-0.42%)
Aug 12, 2015 6.384 6.411 6.384 6.407 191,547 +0.01(+0.14%)
Aug 11, 2015 6.429 6.440 6.377 6.398 164,654 -0.05(-0.76%)
Aug 10, 2015 6.460 6.460 6.442 6.447 109,876 -0.01(-0.14%)
Aug 07, 2015 6.474 6.491 6.438 6.456 176,076 -0.03(-0.48%)
Aug 06, 2015 6.478 6.496 6.469 6.487 419,273 -0.01(-0.21%)
Aug 05, 2015 6.474 6.500 6.458 6.500 362,186 +0.03(+0.41%)
Aug 04, 2015 6.460 6.482 6.447 6.474 195,467 +0.01(+0.21%)
Aug 03, 2015 6.425 6.465 6.425 6.460 178,869 +0.00(+0.07%)
Jul 31, 2015 6.420 6.465 6.411 6.456 445,782 +0.04(+0.70%)
Jul 30, 2015 6.389 6.433 6.389 6.411 443,726 +0.01(+0.21%)
Jul 29, 2015 6.402 6.433 6.380 6.398 856,228 +0.00(+0.00%)
Jul 28, 2015 6.393 6.433 6.375 6.398 635,175 +0.00(+0.00%)
Jul 27, 2015 6.416 6.442 6.246 6.398 526,020 -0.05(-0.83%)
Jul 24, 2015 6.509 6.514 6.442 6.451 404,071 -0.04(-0.62%)
Jul 23, 2015 6.518 6.554 6.471 6.491 748,714 +0.00(+0.07%)
Jul 22, 2015 6.500 6.549 6.482 6.487 783,436 -0.06(-0.85%)
Jul 21, 2015 6.516 6.565 6.507 6.543 339,994 +0.02(+0.27%)
Jul 20, 2015 6.596 6.600 6.525 6.525 533,048 -0.08(-1.21%)
Jul 17, 2015 6.614 6.645 6.582 6.605 435,715 -0.01(-0.20%)
Jul 16, 2015 6.649 6.649 6.605 6.618 527,630 -0.03(-0.47%)
Jul 15, 2015 6.631 6.680 6.622 6.649 229,365 +0.00(+0.07%)
Jul 14, 2015 6.689 6.711 6.640 6.645 313,347 -0.04(-0.66%)
Jul 13, 2015 6.676 6.689 6.649 6.689 142,967 +0.00(+0.00%)
Jul 10, 2015 6.680 6.689 6.653 6.689 159,277 +0.02(+0.33%)
Jul 09, 2015 6.618 6.671 6.600 6.667 293,328 +0.07(+1.07%)
Jul 08, 2015 6.609 6.609 6.569 6.596 154,302 -0.03(-0.47%)
Jul 07, 2015 6.609 6.636 6.591 6.627 237,275 -0.01(-0.13%)
Jul 06, 2015 6.600 6.645 6.600 6.636 188,387 -0.01(-0.13%)
Jul 02, 2015 6.618 6.645 6.645 6.645 246,741 +0.02(+0.33%)
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.