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 )

9.400 -0.090 (-0.95%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 23, 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 30, 2015 6.749 6.758 6.706 6.724 329,654 -0.05(-0.69%)
Jan 29, 2015 6.715 6.771 6.698 6.771 249,611 +0.08(+1.15%)
Jan 28, 2015 6.758 6.758 6.689 6.694 321,861 -0.05(-0.76%)
Jan 27, 2015 6.698 6.745 6.698 6.745 298,173 +0.04(+0.57%)
Jan 26, 2015 6.766 6.771 6.689 6.706 350,614 -0.04(-0.57%)
Jan 23, 2015 6.732 6.792 6.715 6.745 275,077 +0.01(+0.13%)
Jan 22, 2015 6.762 6.766 6.715 6.736 319,673 +0.00(+0.00%)
Jan 21, 2015 6.736 6.740 6.694 6.736 319,481 +0.02(+0.29%)
Jan 20, 2015 6.760 6.760 6.679 6.717 471,868 -0.01(-0.19%)
Jan 16, 2015 6.653 6.730 6.653 6.730 353,585 +0.04(+0.63%)
Jan 15, 2015 6.717 6.743 6.666 6.687 371,677 -0.01(-0.19%)
Jan 14, 2015 6.700 6.760 6.687 6.700 341,846 -0.08(-1.19%)
Jan 13, 2015 6.751 6.802 6.743 6.781 314,396 +0.03(+0.50%)
Jan 12, 2015 6.785 6.785 6.734 6.747 308,997 -0.02(-0.31%)
Jan 09, 2015 6.802 6.802 6.726 6.768 300,805 -0.03(-0.50%)
Jan 08, 2015 6.777 6.806 6.768 6.802 249,625 +0.04(+0.63%)
Jan 07, 2015 6.743 6.764 6.683 6.760 635,852 +0.08(+1.14%)
Jan 06, 2015 6.687 6.704 6.646 6.683 390,224 -0.02(-0.32%)
Jan 05, 2015 6.704 6.721 6.662 6.704 766,141 +0.02(+0.25%)
Jan 02, 2015 6.683 6.713 6.624 6.687 385,939 +0.00(+0.00%)
Dec 31, 2014 6.730 6.687 6.687 6.687 1,618,796 -0.03(-0.51%)
Dec 30, 2014 6.658 6.743 6.633 6.721 831,880 +0.04(+0.64%)
Dec 29, 2014 6.670 6.696 6.581 6.679 952,634 -0.00(-0.06%)
Dec 26, 2014 6.675 6.683 6.636 6.683 326,521 +0.02(+0.32%)
Dec 24, 2014 6.641 6.662 6.662 6.662 653,033 +0.02(+0.26%)
Dec 23, 2014 6.662 6.675 6.624 6.645 422,065 -0.01(-0.13%)
Dec 22, 2014 6.598 6.653 6.590 6.653 799,262 +0.06(+0.90%)
Dec 19, 2014 6.513 6.622 6.513 6.594 359,154 +0.08(+1.30%)
Dec 18, 2014 6.471 6.577 6.471 6.509 500,959 +0.09(+1.39%)
Dec 17, 2014 6.322 6.429 6.316 6.420 488,629 +0.13(+2.06%)
Dec 16, 2014 6.261 6.315 6.122 6.291 1,438,626 -0.03(-0.53%)
Dec 15, 2014 6.472 6.476 6.324 6.324 622,116 -0.16(-2.47%)
Dec 12, 2014 6.594 6.594 6.463 6.484 916,059 -0.13(-2.04%)
Dec 11, 2014 6.619 6.653 6.585 6.619 490,401 +0.00(+0.06%)
Dec 10, 2014 6.724 6.771 6.598 6.615 609,873 -0.09(-1.32%)
Dec 09, 2014 6.708 6.728 6.653 6.703 536,608 -0.06(-0.87%)
Dec 08, 2014 6.825 6.825 6.653 6.762 705,892 -0.10(-1.41%)
Dec 05, 2014 6.935 6.952 6.830 6.859 725,649 -0.06(-0.91%)
Dec 04, 2014 6.990 7.006 6.905 6.922 559,115 -0.06(-0.90%)
Dec 03, 2014 6.960 7.002 6.948 6.985 397,364 +0.01(+0.12%)
Dec 02, 2014 6.981 7.011 6.973 6.977 201,450 -0.01(-0.18%)
Dec 01, 2014 7.082 7.095 6.990 6.990 264,643 -0.15(-2.06%)
Nov 28, 2014 7.070 7.137 7.023 7.137 169,687 +0.08(+1.07%)
Nov 26, 2014 7.053 7.061 7.061 7.061 214,933 +0.02(+0.30%)
Nov 25, 2014 7.057 7.074 7.023 7.040 289,095 +0.00(+0.00%)
Nov 24, 2014 7.053 7.074 7.040 7.040 159,128 +0.00(+0.00%)
Nov 21, 2014 7.049 7.063 7.036 7.040 285,611 +0.01(+0.12%)
Nov 20, 2014 7.023 7.040 7.002 7.032 249,863 +0.00(+0.00%)
Nov 19, 2014 7.006 7.036 6.990 7.032 169,790 +0.04(+0.63%)
Nov 18, 2014 6.975 7.017 6.967 6.988 378,110 +0.02(+0.30%)
Nov 17, 2014 7.029 7.029 6.967 6.967 305,418 -0.08(-1.13%)
Nov 14, 2014 7.025 7.046 7.004 7.046 254,826 +0.01(+0.18%)
Nov 13, 2014 7.063 7.080 7.029 7.034 329,098 -0.05(-0.77%)
Nov 12, 2014 7.134 7.138 7.084 7.088 443,790 -0.03(-0.47%)
Nov 11, 2014 7.163 7.163 7.098 7.121 196,989 -0.03(-0.47%)
Nov 10, 2014 7.105 7.155 7.075 7.155 209,451 +0.03(+0.41%)
Nov 07, 2014 7.134 7.138 7.088 7.125 200,311 -0.01(-0.12%)
Nov 06, 2014 7.201 7.201 7.121 7.134 205,845 -0.06(-0.81%)
Nov 05, 2014 7.222 7.222 7.167 7.192 97,703 -0.02(-0.23%)
Nov 04, 2014 7.180 7.209 7.159 7.209 207,198 +0.03(+0.35%)
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.