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 )

9.435 -0.055 (-0.58%)
Streaming Delayed Price Updated: 11:18 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 31, 2018 8.510 8.554 8.499 8.499 274,359 -0.01(-0.06%)
Jan 30, 2018 8.505 8.510 8.455 8.505 263,620 -0.03(-0.32%)
Jan 29, 2018 8.631 8.631 8.516 8.532 227,958 -0.11(-1.27%)
Jan 26, 2018 8.647 8.653 8.576 8.642 276,204 +0.01(+0.06%)
Jan 25, 2018 8.637 8.658 8.598 8.637 297,697 +0.02(+0.25%)
Jan 24, 2018 8.669 8.680 8.609 8.615 285,558 -0.03(-0.38%)
Jan 23, 2018 8.642 8.647 8.576 8.647 296,741 -0.01(-0.13%)
Jan 22, 2018 8.686 8.689 8.604 8.658 377,852 -0.01(-0.13%)
Jan 19, 2018 8.631 8.691 8.620 8.669 394,132 +0.03(+0.32%)
Jan 18, 2018 8.708 8.708 8.615 8.642 511,271 -0.06(-0.69%)
Jan 17, 2018 8.741 8.817 8.675 8.702 514,262 -0.05(-0.62%)
Jan 16, 2018 8.730 8.798 8.723 8.757 586,352 +0.04(+0.44%)
Jan 12, 2018 8.719 8.719 8.719 0 +0.04(+0.50%)
Jan 11, 2018 8.610 8.681 8.599 8.675 444,442 +0.06(+0.70%)
Jan 10, 2018 8.615 8.511 8.615 364,045 +0.08(+0.89%)
Jan 09, 2018 8.550 8.555 8.511 8.539 461,355 +0.01(+0.06%)
Jan 08, 2018 8.593 8.626 8.506 8.533 612,078 -0.09(-1.08%)
Jan 05, 2018 8.648 8.670 8.610 8.626 555,854 -0.02(-0.19%)
Jan 04, 2018 8.610 8.730 8.522 8.642 2,490,788 +0.03(+0.38%)
Jan 03, 2018 8.588 8.681 8.588 8.610 3,184,572 +0.00(+0.00%)
Jan 02, 2018 8.495 8.610 8.495 8.610 2,706,112 +0.13(+1.48%)
Dec 29, 2017 8.484 8.484 8.484 0 +0.00(+0.00%)
Dec 28, 2017 8.473 8.495 8.452 8.484 426,396 +0.01(+0.13%)
Dec 27, 2017 8.441 8.484 8.441 8.473 328,697 +0.03(+0.39%)
Dec 26, 2017 8.430 8.462 8.416 8.441 549,448 +0.03(+0.32%)
Dec 22, 2017 8.451 8.473 8.413 8.413 646,700 -0.04(-0.52%)
Dec 21, 2017 8.408 8.457 8.398 8.457 737,394 +0.06(+0.71%)
Dec 20, 2017 8.359 8.397 8.343 8.397 420,017 +0.03(+0.39%)
Dec 19, 2017 8.337 8.383 8.283 8.364 722,574 +0.05(+0.59%)
Dec 18, 2017 8.343 8.364 8.288 8.316 473,254 -0.03(-0.32%)
Dec 15, 2017 8.332 8.375 8.153 8.343 687,919 +0.01(+0.13%)
Dec 14, 2017 8.326 8.337 8.294 8.332 252,651 +0.01(+0.07%)
Dec 13, 2017 8.305 8.337 8.278 8.326 739,053 +0.02(+0.20%)
Dec 12, 2017 8.294 8.326 8.294 8.310 490,654 +0.00(+0.00%)
Dec 11, 2017 8.283 8.321 8.278 8.310 331,888 +0.02(+0.20%)
Dec 08, 2017 8.310 8.326 8.278 8.294 359,157 -0.04(-0.52%)
Dec 07, 2017 8.294 8.348 8.294 8.337 249,703 +0.04(+0.46%)
Dec 06, 2017 8.288 8.321 8.272 8.299 297,489 +0.01(+0.13%)
Dec 05, 2017 8.278 8.305 8.267 8.288 347,238 -0.03(-0.39%)
Dec 04, 2017 8.288 8.321 8.245 8.321 448,691 +0.02(+0.26%)
Dec 01, 2017 8.316 8.316 8.261 8.299 362,725 +0.00(+0.00%)
Nov 30, 2017 8.267 8.305 8.236 8.299 316,665 +0.05(+0.59%)
Nov 29, 2017 8.364 8.381 8.229 8.251 421,033 -0.10(-1.23%)
Nov 28, 2017 8.332 8.397 8.294 8.353 551,004 +0.01(+0.06%)
Nov 27, 2017 8.305 8.348 8.283 8.348 283,770 +0.02(+0.26%)
Nov 24, 2017 8.294 8.326 8.288 8.326 119,024 +0.03(+0.39%)
Nov 22, 2017 8.278 8.294 8.267 8.294 226,210 +0.03(+0.39%)
Nov 21, 2017 8.234 8.288 8.230 8.261 270,475 +0.06(+0.79%)
Nov 20, 2017 8.267 8.283 8.197 8.197 245,249 -0.09(-1.04%)
Nov 17, 2017 8.240 8.288 8.234 8.283 216,779 +0.03(+0.39%)
Nov 16, 2017 8.186 8.251 8.186 8.251 134,097 +0.08(+0.99%)
Nov 15, 2017 8.197 8.197 8.154 8.170 331,032 -0.04(-0.46%)
Nov 14, 2017 8.234 8.245 8.197 8.207 194,836 -0.05(-0.65%)
Nov 13, 2017 8.229 8.261 8.224 8.261 310,510 -0.01(-0.13%)
Nov 10, 2017 8.256 8.272 8.215 8.272 319,206 +0.03(+0.33%)
Nov 09, 2017 8.267 8.283 8.193 8.245 411,090 -0.06(-0.71%)
Nov 08, 2017 8.304 8.315 8.272 8.304 330,817 -0.01(-0.06%)
Nov 07, 2017 8.364 8.364 8.294 8.310 201,313 -0.05(-0.58%)
Nov 06, 2017 8.348 8.358 8.337 8.358 183,524 +0.01(+0.13%)
Nov 03, 2017 8.439 8.439 8.348 8.348 253,486 -0.06(-0.77%)
Nov 02, 2017 8.407 8.423 8.385 8.412 211,449 +0.00(+0.00%)
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.