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 (%)
Jan 31, 2013 8.014 8.094 7.999 8.079 320,033 +0.01(+0.18%)
Jan 30, 2013 8.145 8.145 8.054 8.065 155,504 -0.05(-0.67%)
Jan 29, 2013 8.101 8.134 8.036 8.119 247,385 +0.06(+0.77%)
Jan 28, 2013 8.109 8.109 8.014 8.057 257,791 -0.01(-0.14%)
Jan 25, 2013 8.145 8.178 8.021 8.068 389,831 -0.01(-0.09%)
Jan 24, 2013 8.076 8.138 8.028 8.076 380,756 -0.00(-0.05%)
Jan 23, 2013 8.192 8.196 8.079 8.079 360,585 -0.07(-0.89%)
Jan 22, 2013 8.189 8.207 8.138 8.152 240,805 +0.00(+0.00%)
Jan 18, 2013 8.130 8.215 8.128 8.152 243,249 +0.05(+0.63%)
Jan 17, 2013 8.072 8.123 8.057 8.101 291,555 +0.03(+0.41%)
Jan 16, 2013 8.112 8.167 8.054 8.068 260,487 -0.03(-0.36%)
Jan 15, 2013 8.268 8.268 8.072 8.098 452,536 +0.02(+0.27%)
Jan 14, 2013 8.072 8.123 8.054 8.076 280,633 -0.03(-0.40%)
Jan 11, 2013 8.181 8.192 8.087 8.108 333,689 -0.10(-1.24%)
Jan 10, 2013 8.199 8.225 8.134 8.210 369,891 -0.01(-0.18%)
Jan 09, 2013 8.170 8.235 8.101 8.225 313,001 +0.05(+0.62%)
Jan 08, 2013 8.119 8.283 8.065 8.174 615,670 +0.05(+0.67%)
Jan 07, 2013 8.043 8.152 8.014 8.119 334,557 +0.05(+0.67%)
Jan 04, 2013 7.985 8.065 7.978 8.065 182,845 +0.06(+0.77%)
Jan 03, 2013 7.967 8.021 7.942 8.003 269,255 -0.00(-0.05%)
Jan 02, 2013 7.974 8.007 7.905 8.007 221,361 +0.10(+1.28%)
Dec 31, 2012 7.916 7.905 7.905 7.905 200,039 +0.01(+0.09%)
Dec 28, 2012 7.884 7.927 7.833 7.898 200,061 +0.02(+0.28%)
Dec 27, 2012 7.902 7.974 7.847 7.876 216,449 -0.03(-0.41%)
Dec 26, 2012 7.978 7.978 7.868 7.909 155,509 -0.09(-1.13%)
Dec 24, 2012 8.000 8.014 7.956 8.000 152,164 -0.01(-0.14%)
Dec 21, 2012 7.913 8.011 7.880 8.011 304,693 +0.07(+0.87%)
Dec 20, 2012 7.934 7.953 7.891 7.942 213,438 +0.02(+0.23%)
Dec 19, 2012 7.927 7.960 7.819 7.924 205,855 +0.05(+0.60%)
Dec 18, 2012 7.898 7.963 7.822 7.876 212,214 +0.01(+0.09%)
Dec 17, 2012 7.847 7.884 7.786 7.869 231,969 +0.05(+0.65%)
Dec 14, 2012 7.880 7.898 7.808 7.818 216,651 +0.01(+0.14%)
Dec 13, 2012 7.978 7.989 7.808 7.808 251,907 -0.15(-1.82%)
Dec 12, 2012 7.978 8.014 7.945 7.953 186,085 +0.03(+0.32%)
Dec 11, 2012 7.895 7.949 7.888 7.927 268,808 +0.06(+0.83%)
Dec 10, 2012 7.851 7.927 7.844 7.862 291,584 -0.02(-0.23%)
Dec 07, 2012 7.956 7.956 7.880 7.880 197,163 -0.08(-0.95%)
Dec 06, 2012 7.866 7.967 7.866 7.956 205,920 +0.06(+0.82%)
Dec 05, 2012 7.913 7.942 7.826 7.891 240,540 -0.00(-0.05%)
Dec 04, 2012 7.826 7.942 7.812 7.895 189,358 +0.03(+0.32%)
Nov 30, 2012 7.924 7.924 7.859 7.869 218,064 -0.05(-0.64%)
Nov 29, 2012 7.934 7.942 7.902 7.920 269,396 -0.01(-0.18%)
Nov 28, 2012 7.880 7.942 7.862 7.934 312,917 +0.02(+0.27%)
Nov 27, 2012 7.913 7.934 7.836 7.913 257,581 +0.03(+0.32%)
Nov 26, 2012 7.873 7.909 7.794 7.888 211,085 -0.04(-0.46%)
Nov 23, 2012 7.862 7.956 7.851 7.924 154,175 +0.07(+0.87%)
Nov 21, 2012 7.794 7.889 7.768 7.855 304,341 +0.10(+1.30%)
Nov 20, 2012 7.639 7.837 7.552 7.754 420,233 +0.12(+1.56%)
Nov 19, 2012 7.531 7.671 7.531 7.635 303,325 +0.10(+1.38%)
Nov 16, 2012 7.262 7.531 7.237 7.531 351,788 +0.27(+3.65%)
Nov 15, 2012 7.280 7.309 7.158 7.266 783,001 -0.01(-0.15%)
Nov 14, 2012 7.646 7.646 7.244 7.276 739,426 -0.33(-4.29%)
Nov 13, 2012 7.675 7.675 7.602 7.603 246,432 -0.05(-0.61%)
Nov 12, 2012 7.707 7.707 7.621 7.649 122,231 -0.03(-0.42%)
Nov 09, 2012 7.660 7.721 7.646 7.682 159,929 +0.01(+0.19%)
Nov 08, 2012 7.682 7.743 7.660 7.667 198,853 -0.01(-0.09%)
Nov 07, 2012 7.657 7.700 7.649 7.675 451,824 +0.02(+0.23%)
Nov 06, 2012 7.621 7.664 7.596 7.657 196,834 +0.06(+0.80%)
Nov 05, 2012 7.588 7.614 7.556 7.596 226,475 -0.02(-0.28%)
Nov 02, 2012 7.682 7.682 7.584 7.617 244,232 -0.03(-0.42%)
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.