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: 10:40 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 (%)
Oct 30, 2015 6.703 6.713 6.662 6.713 628,707 +0.05(+0.82%)
Oct 29, 2015 6.617 6.658 6.617 6.658 211,619 +0.03(+0.41%)
Oct 28, 2015 6.617 6.662 6.594 6.630 294,300 +0.03(+0.48%)
Oct 27, 2015 6.589 6.603 6.571 6.598 283,805 +0.03(+0.42%)
Oct 26, 2015 6.585 6.594 6.562 6.571 171,529 +0.01(+0.21%)
Oct 23, 2015 6.566 6.576 6.557 6.557 284,478 +0.01(+0.14%)
Oct 22, 2015 6.571 6.571 6.539 6.548 344,334 -0.00(-0.07%)
Oct 21, 2015 6.566 6.566 6.539 6.553 546,106 +0.03(+0.45%)
Oct 20, 2015 6.514 6.532 6.505 6.523 421,270 +0.02(+0.35%)
Oct 19, 2015 6.505 6.532 6.478 6.500 881,197 +0.05(+0.84%)
Oct 16, 2015 6.446 6.460 6.383 6.446 1,561,709 +0.16(+2.60%)
Oct 15, 2015 6.283 6.315 6.269 6.283 253,861 +0.01(+0.14%)
Oct 14, 2015 6.292 6.333 6.269 6.274 156,747 +0.00(+0.00%)
Oct 13, 2015 6.288 6.324 6.274 6.274 274,666 -0.05(-0.79%)
Oct 12, 2015 6.310 6.342 6.306 6.324 249,333 +0.01(+0.22%)
Oct 09, 2015 6.292 6.337 6.292 6.310 221,010 -0.00(-0.07%)
Oct 08, 2015 6.211 6.315 6.211 6.315 398,981 +0.08(+1.31%)
Oct 07, 2015 6.202 6.288 6.192 6.233 337,852 +0.07(+1.10%)
Oct 06, 2015 6.115 6.165 6.115 6.165 318,779 +0.05(+0.89%)
Oct 05, 2015 6.102 6.138 6.088 6.111 438,449 +0.04(+0.60%)
Oct 02, 2015 6.025 6.093 5.998 6.075 383,725 +0.02(+0.30%)
Oct 01, 2015 6.034 6.061 5.980 6.057 377,316 +0.02(+0.38%)
Sep 30, 2015 6.016 6.038 5.996 6.034 564,501 +0.04(+0.68%)
Sep 29, 2015 6.052 6.084 5.984 5.993 449,337 -0.06(-0.97%)
Sep 28, 2015 6.156 6.160 6.029 6.052 388,610 -0.09(-1.47%)
Sep 25, 2015 6.183 6.210 6.129 6.143 490,373 -0.03(-0.44%)
Sep 24, 2015 6.202 6.202 6.134 6.170 465,988 -0.05(-0.73%)
Sep 23, 2015 6.283 6.297 6.211 6.215 337,371 -0.05(-0.80%)
Sep 22, 2015 6.251 6.274 6.229 6.265 229,542 -0.02(-0.36%)
Sep 21, 2015 6.346 6.346 6.279 6.288 166,361 -0.01(-0.22%)
Sep 18, 2015 6.279 6.355 6.279 6.301 293,108 +0.00(+0.00%)
Sep 17, 2015 6.192 6.306 6.192 6.301 393,996 +0.11(+1.76%)
Sep 16, 2015 6.183 6.233 6.147 6.192 252,289 +0.03(+0.48%)
Sep 15, 2015 6.181 6.190 6.150 6.163 328,532 -0.02(-0.29%)
Sep 14, 2015 6.203 6.212 6.181 6.181 249,907 -0.02(-0.36%)
Sep 11, 2015 6.235 6.235 6.190 6.203 379,719 -0.02(-0.29%)
Sep 10, 2015 6.194 6.230 6.185 6.221 752,117 +0.04(+0.73%)
Sep 09, 2015 6.217 6.248 6.141 6.176 424,319 -0.02(-0.29%)
Sep 08, 2015 6.190 6.203 6.168 6.194 321,004 +0.04(+0.66%)
Sep 04, 2015 6.154 6.154 6.154 6.154 378,398 -0.03(-0.44%)
Sep 03, 2015 6.159 6.185 6.150 6.181 414,805 +0.01(+0.22%)
Sep 02, 2015 6.150 6.181 6.141 6.168 416,493 +0.02(+0.37%)
Sep 01, 2015 6.046 6.145 6.043 6.145 624,761 +0.04(+0.59%)
Aug 31, 2015 6.181 6.185 6.109 6.109 595,504 -0.09(-1.45%)
Aug 28, 2015 6.114 6.203 6.114 6.199 536,887 +0.06(+1.03%)
Aug 27, 2015 6.141 6.172 6.109 6.136 596,218 +0.03(+0.44%)
Aug 26, 2015 6.123 6.163 6.064 6.109 437,331 +0.01(+0.22%)
Aug 25, 2015 6.073 6.109 6.051 6.096 456,874 +0.08(+1.35%)
Aug 24, 2015 5.938 6.051 5.844 6.015 923,978 -0.16(-2.55%)
Aug 21, 2015 6.221 6.244 6.082 6.172 821,304 -0.09(-1.44%)
Aug 20, 2015 6.262 6.293 6.253 6.262 296,805 -0.06(-0.92%)
Aug 19, 2015 6.329 6.338 6.266 6.320 446,278 -0.01(-0.11%)
Aug 18, 2015 6.314 6.340 6.282 6.327 692,916 -0.01(-0.14%)
Aug 17, 2015 6.367 6.398 6.314 6.336 435,389 -0.06(-0.91%)
Aug 14, 2015 6.372 6.398 6.358 6.394 109,778 +0.01(+0.21%)
Aug 13, 2015 6.407 6.407 6.358 6.381 209,454 -0.03(-0.42%)
Aug 12, 2015 6.385 6.412 6.385 6.407 191,524 +0.01(+0.14%)
Aug 11, 2015 6.430 6.441 6.378 6.398 164,635 -0.05(-0.76%)
Aug 10, 2015 6.461 6.461 6.443 6.448 109,863 -0.01(-0.14%)
Aug 07, 2015 6.474 6.492 6.439 6.456 176,056 -0.03(-0.48%)
Aug 06, 2015 6.479 6.497 6.470 6.488 419,224 -0.01(-0.21%)
Aug 05, 2015 6.474 6.501 6.459 6.501 362,144 +0.03(+0.41%)
Aug 04, 2015 6.461 6.483 6.448 6.474 195,444 +0.01(+0.21%)
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.