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 28, 2018 7.836 7.871 7.807 7.807 303,753 -0.01(-0.15%)
Sep 27, 2018 7.847 7.871 7.801 7.818 363,259 -0.02(-0.30%)
Sep 26, 2018 7.836 7.847 7.807 7.842 475,593 +0.02(+0.22%)
Sep 25, 2018 7.877 7.883 7.818 7.824 185,007 -0.05(-0.59%)
Sep 24, 2018 7.824 7.877 7.824 7.871 252,856 +0.01(+0.15%)
Sep 21, 2018 7.865 7.865 7.836 7.859 252,010 +0.01(+0.15%)
Sep 20, 2018 7.836 7.851 7.818 7.847 292,908 +0.05(+0.67%)
Sep 19, 2018 7.772 7.811 7.762 7.795 222,516 +0.02(+0.22%)
Sep 18, 2018 7.703 7.778 7.703 7.778 280,840 +0.10(+1.28%)
Sep 17, 2018 7.726 7.755 7.680 7.680 185,520 -0.04(-0.52%)
Sep 14, 2018 7.795 7.795 7.714 7.720 498,776 -0.05(-0.59%)
Sep 13, 2018 7.795 7.818 7.766 7.766 239,890 -0.03(-0.44%)
Sep 12, 2018 7.737 7.801 7.729 7.801 484,282 +0.07(+0.90%)
Sep 11, 2018 7.645 7.755 7.645 7.732 453,888 +0.07(+0.90%)
Sep 10, 2018 7.628 7.680 7.610 7.662 288,539 +0.05(+0.68%)
Sep 07, 2018 7.639 7.656 7.564 7.610 267,919 -0.03(-0.45%)
Sep 06, 2018 7.708 7.726 7.564 7.645 995,328 -0.11(-1.41%)
Sep 05, 2018 7.708 7.755 7.695 7.755 234,324 +0.02(+0.30%)
Sep 04, 2018 7.818 7.818 7.708 7.732 513,483 -0.10(-1.33%)
Aug 31, 2018 7.835 7.835 7.835 0 -0.01(-0.15%)
Aug 30, 2018 7.876 7.876 7.818 7.847 249,793 -0.04(-0.51%)
Aug 29, 2018 7.841 7.905 7.841 7.887 245,829 +0.03(+0.37%)
Aug 28, 2018 7.812 7.859 7.795 7.859 301,697 +0.06(+0.74%)
Aug 27, 2018 7.835 7.835 7.789 7.801 139,844 -0.01(-0.07%)
Aug 24, 2018 7.766 7.827 7.755 7.807 313,640 +0.06(+0.75%)
Aug 23, 2018 7.668 7.757 7.668 7.749 266,307 +0.03(+0.45%)
Aug 22, 2018 7.668 7.714 7.668 7.714 217,541 +0.02(+0.30%)
Aug 21, 2018 7.645 7.697 7.640 7.691 172,582 +0.07(+0.98%)
Aug 20, 2018 7.663 7.668 7.617 7.617 258,707 -0.05(-0.67%)
Aug 17, 2018 7.714 7.714 7.657 7.668 232,236 -0.03(-0.45%)
Aug 16, 2018 7.668 7.708 7.646 7.703 429,485 +0.07(+0.90%)
Aug 15, 2018 7.582 7.634 7.559 7.634 430,319 -0.01(-0.08%)
Aug 14, 2018 7.571 7.645 7.542 7.640 332,562 +0.06(+0.76%)
Aug 13, 2018 7.577 7.588 7.514 7.582 376,825 -0.01(-0.15%)
Aug 10, 2018 7.708 7.737 7.554 7.594 533,219 -0.18(-2.29%)
Aug 09, 2018 7.783 7.787 7.749 7.772 185,996 -0.01(-0.07%)
Aug 08, 2018 7.789 7.789 7.772 7.777 151,737 +0.00(+0.00%)
Aug 07, 2018 7.777 7.789 7.766 7.777 311,149 +0.00(+0.00%)
Aug 06, 2018 7.794 7.794 7.760 7.777 266,028 +0.00(+0.00%)
Aug 03, 2018 7.772 7.789 7.760 7.777 197,339 -0.01(-0.07%)
Aug 02, 2018 7.766 7.794 7.749 7.783 295,072 +0.01(+0.07%)
Aug 01, 2018 7.829 7.829 7.766 7.777 192,569 -0.06(-0.73%)
Jul 31, 2018 7.760 7.835 7.760 7.835 199,332 +0.06(+0.74%)
Jul 30, 2018 7.783 7.788 7.772 7.777 244,464 +0.01(+0.07%)
Jul 27, 2018 7.766 7.835 7.760 7.772 571,605 +0.02(+0.30%)
Jul 26, 2018 7.772 7.783 7.743 7.749 255,800 -0.03(-0.44%)
Jul 25, 2018 7.760 7.783 7.760 7.783 270,245 +0.04(+0.52%)
Jul 24, 2018 7.783 7.783 7.743 7.743 245,938 -0.04(-0.52%)
Jul 23, 2018 7.766 7.789 7.737 7.783 294,579 +0.01(+0.07%)
Jul 20, 2018 7.829 7.842 7.760 7.777 211,157 -0.06(-0.73%)
Jul 19, 2018 7.760 7.835 7.750 7.835 315,464 +0.09(+1.11%)
Jul 18, 2018 7.788 7.806 7.749 7.749 307,803 -0.04(-0.51%)
Jul 17, 2018 7.771 7.794 7.769 7.788 277,391 +0.01(+0.15%)
Jul 16, 2018 7.794 7.804 7.766 7.777 270,267 -0.03(-0.36%)
Jul 13, 2018 7.766 7.806 7.759 7.806 350,326 +0.03(+0.37%)
Jul 12, 2018 7.714 7.777 7.697 7.777 897,327 +0.09(+1.18%)
Jul 11, 2018 7.703 7.726 7.675 7.686 317,033 -0.03(-0.37%)
Jul 10, 2018 7.697 7.720 7.692 7.714 273,012 +0.02(+0.22%)
Jul 09, 2018 7.720 7.726 7.680 7.697 386,256 -0.01(-0.15%)
Jul 06, 2018 7.584 7.709 7.572 7.709 846,594 +0.11(+1.50%)
Jul 05, 2018 7.544 7.612 7.544 7.595 292,189 +0.03(+0.38%)
Jul 03, 2018 7.567 7.567 7.567 0 +0.05(+0.68%)
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.