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 )

9.310 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 7.209 7.209 7.146 7.188 365,785 -0.00(-0.05%)
Apr 27, 2012 7.227 7.237 7.185 7.192 241,216 -0.01(-0.19%)
Apr 26, 2012 7.248 7.248 7.194 7.206 231,491 -0.03(-0.48%)
Apr 25, 2012 7.258 7.275 7.220 7.241 228,731 -0.02(-0.24%)
Apr 24, 2012 7.258 7.268 7.213 7.258 275,949 +0.02(+0.29%)
Apr 23, 2012 7.220 7.244 7.202 7.237 216,029 +0.00(+0.05%)
Apr 20, 2012 7.199 7.258 7.174 7.234 176,153 +0.07(+0.98%)
Apr 19, 2012 7.178 7.178 7.129 7.164 181,393 +0.03(+0.44%)
Apr 18, 2012 7.192 7.202 7.111 7.132 188,576 -0.06(-0.90%)
Apr 17, 2012 7.270 7.273 7.186 7.197 201,031 -0.05(-0.67%)
Apr 16, 2012 7.277 7.315 7.218 7.245 355,601 +0.03(+0.48%)
Apr 13, 2012 7.179 7.249 7.134 7.211 184,673 +0.03(+0.48%)
Apr 12, 2012 7.152 7.176 7.142 7.176 168,463 +0.04(+0.58%)
Apr 11, 2012 7.110 7.159 7.099 7.134 210,200 +0.07(+0.93%)
Apr 10, 2012 7.065 7.075 7.033 7.068 195,905 +0.02(+0.30%)
Apr 09, 2012 7.026 7.058 7.002 7.047 223,365 +0.02(+0.35%)
Apr 05, 2012 6.999 7.040 6.999 7.023 111,412 +0.00(+0.00%)
Apr 04, 2012 7.037 7.058 7.009 7.023 104,673 -0.03(-0.44%)
Apr 03, 2012 7.026 7.063 7.026 7.054 131,615 +0.01(+0.15%)
Apr 02, 2012 6.978 7.075 6.978 7.044 260,845 +0.05(+0.65%)
Mar 30, 2012 7.082 7.089 6.995 6.999 282,875 -0.04(-0.54%)
Mar 29, 2012 7.120 7.120 7.026 7.037 181,961 -0.06(-0.83%)
Mar 28, 2012 7.131 7.131 7.079 7.096 216,171 -0.02(-0.29%)
Mar 27, 2012 7.061 7.131 7.061 7.117 243,674 +0.05(+0.64%)
Mar 26, 2012 7.127 7.131 7.068 7.072 175,213 -0.05(-0.64%)
Mar 23, 2012 7.106 7.120 7.096 7.117 228,577 +0.04(+0.54%)
Mar 22, 2012 7.110 7.124 7.047 7.079 152,373 -0.03(-0.44%)
Mar 21, 2012 7.124 7.124 7.082 7.110 240,740 +0.01(+0.12%)
Mar 20, 2012 7.101 7.105 7.053 7.101 187,738 +0.05(+0.69%)
Mar 19, 2012 6.977 7.053 6.973 7.053 177,851 +0.09(+1.34%)
Mar 16, 2012 7.015 7.029 6.949 6.959 184,813 -0.07(-0.98%)
Mar 15, 2012 7.084 7.084 7.025 7.029 191,162 -0.07(-0.93%)
Mar 14, 2012 7.070 7.094 7.042 7.094 367,030 -0.03(-0.39%)
Mar 13, 2012 7.119 7.122 7.091 7.122 201,552 +0.07(+0.93%)
Mar 12, 2012 7.119 7.119 7.053 7.056 231,527 -0.01(-0.20%)
Mar 09, 2012 7.060 7.125 7.053 7.070 205,521 +0.03(+0.44%)
Mar 08, 2012 7.087 7.087 7.018 7.039 316,073 +0.01(+0.15%)
Mar 07, 2012 6.984 7.063 6.984 7.029 261,646 +0.07(+0.99%)
Mar 06, 2012 7.132 7.132 6.953 6.959 344,113 -0.19(-2.66%)
Mar 05, 2012 7.112 7.150 7.098 7.150 457,165 +0.05(+0.73%)
Mar 02, 2012 7.039 7.098 7.039 7.098 213,949 +0.05(+0.69%)
Mar 01, 2012 6.959 7.094 6.959 7.049 304,744 +0.09(+1.29%)
Feb 29, 2012 7.053 7.053 6.959 6.959 271,625 -0.08(-1.08%)
Feb 28, 2012 7.042 7.046 7.012 7.036 279,082 +0.01(+0.10%)
Feb 27, 2012 7.060 7.067 7.018 7.029 411,334 -0.03(-0.39%)
Feb 24, 2012 7.018 7.094 7.000 7.056 393,516 +0.07(+0.99%)
Feb 23, 2012 6.915 6.987 6.915 6.987 254,091 +0.07(+1.00%)
Feb 22, 2012 6.859 6.928 6.856 6.918 322,284 +0.08(+1.11%)
Feb 21, 2012 6.897 6.904 6.840 6.842 252,376 -0.06(-0.90%)
Feb 17, 2012 6.883 6.949 6.856 6.904 260,017 +0.01(+0.10%)
Feb 16, 2012 6.949 6.949 6.894 6.897 330,299 -0.05(-0.74%)
Feb 15, 2012 6.921 6.953 6.911 6.948 350,071 +0.04(+0.52%)
Feb 14, 2012 6.878 6.913 6.872 6.913 226,816 +0.02(+0.35%)
Feb 13, 2012 6.854 6.892 6.841 6.889 264,242 +0.05(+0.75%)
Feb 10, 2012 6.889 6.889 6.817 6.837 198,484 -0.03(-0.45%)
Feb 09, 2012 6.892 6.913 6.847 6.868 328,024 -0.04(-0.65%)
Feb 08, 2012 6.937 6.937 6.858 6.913 343,218 +0.00(+0.05%)
Feb 07, 2012 6.854 6.909 6.844 6.909 351,969 +0.05(+0.80%)
Feb 06, 2012 6.823 6.854 6.810 6.854 239,069 +0.04(+0.66%)
Feb 03, 2012 6.810 6.827 6.792 6.810 265,144 +0.04(+0.61%)
Feb 02, 2012 6.755 6.782 6.755 6.768 252,437 +0.03(+0.41%)
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.