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 (-0.94%)
Streaming Delayed Price Updated: 1:59 PM 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 31, 2017 8.365 8.418 8.365 8.402 200,342 +0.04(+0.52%)
Oct 30, 2017 8.359 8.386 8.354 8.359 185,515 -0.01(-0.13%)
Oct 27, 2017 8.348 8.381 8.332 8.370 291,074 +0.03(+0.39%)
Oct 26, 2017 8.332 8.365 8.332 8.338 280,942 +0.00(+0.00%)
Oct 25, 2017 8.392 8.408 8.338 8.338 215,543 -0.06(-0.71%)
Oct 24, 2017 8.418 8.424 8.392 8.397 205,409 -0.01(-0.06%)
Oct 23, 2017 8.435 8.440 8.392 8.402 141,198 -0.04(-0.51%)
Oct 20, 2017 8.440 8.445 8.397 8.445 420,499 +0.00(+0.00%)
Oct 19, 2017 8.402 8.445 8.375 8.445 210,652 +0.04(+0.45%)
Oct 18, 2017 8.397 8.418 8.386 8.408 214,715 -0.02(-0.19%)
Oct 17, 2017 8.392 8.424 8.376 8.424 203,455 +0.03(+0.38%)
Oct 16, 2017 8.402 8.418 8.381 8.392 331,856 -0.02(-0.25%)
Oct 13, 2017 8.413 8.429 8.392 8.413 233,878 -0.01(-0.06%)
Oct 12, 2017 8.418 8.418 8.376 8.418 268,844 -0.01(-0.06%)
Oct 11, 2017 8.413 8.424 8.397 8.424 145,927 +0.02(+0.25%)
Oct 10, 2017 8.370 8.430 8.370 8.402 251,241 +0.01(+0.13%)
Oct 09, 2017 8.392 8.392 8.354 8.392 214,481 +0.01(+0.13%)
Oct 06, 2017 8.365 8.381 8.360 8.381 318,020 -0.01(-0.06%)
Oct 05, 2017 8.365 8.392 8.365 8.386 310,484 +0.01(+0.06%)
Oct 04, 2017 8.386 8.397 8.376 8.381 467,004 -0.02(-0.19%)
Oct 03, 2017 8.397 8.415 8.381 8.397 305,839 -0.01(-0.13%)
Oct 02, 2017 8.408 8.431 8.370 8.408 449,997 -0.02(-0.19%)
Sep 29, 2017 8.381 8.445 8.360 8.424 1,188,266 +0.04(+0.45%)
Sep 28, 2017 8.365 8.400 8.354 8.386 761,143 +0.03(+0.32%)
Sep 27, 2017 8.386 8.392 8.338 8.360 372,667 -0.04(-0.45%)
Sep 26, 2017 8.360 8.408 8.360 8.397 583,004 +0.04(+0.45%)
Sep 25, 2017 8.392 8.393 8.354 8.360 405,211 -0.05(-0.64%)
Sep 22, 2017 8.370 8.413 8.365 8.413 250,439 +0.03(+0.32%)
Sep 21, 2017 8.376 8.386 8.322 8.386 264,849 +0.03(+0.32%)
Sep 20, 2017 8.360 8.377 8.333 8.360 854,844 +0.00(+0.00%)
Sep 19, 2017 8.349 8.370 8.349 8.360 397,244 +0.01(+0.06%)
Sep 18, 2017 8.360 8.376 8.349 8.354 789,405 -0.01(-0.06%)
Sep 15, 2017 8.333 8.365 8.328 8.360 371,786 +0.03(+0.38%)
Sep 14, 2017 8.338 8.360 8.322 8.328 706,290 -0.03(-0.32%)
Sep 13, 2017 8.349 8.370 8.344 8.354 150,039 -0.01(-0.06%)
Sep 12, 2017 8.376 8.381 8.360 8.360 186,570 -0.01(-0.06%)
Sep 11, 2017 8.365 8.391 8.357 8.365 630,442 +0.01(+0.13%)
Sep 08, 2017 8.365 8.391 8.354 8.354 542,298 +0.01(+0.06%)
Sep 07, 2017 8.328 8.381 8.328 8.349 720,414 +0.02(+0.26%)
Sep 06, 2017 8.338 8.354 8.317 8.328 598,265 -0.04(-0.45%)
Sep 05, 2017 8.322 8.365 8.320 8.365 500,599 +0.03(+0.38%)
Sep 01, 2017 8.317 8.360 8.314 8.333 447,832 +0.02(+0.26%)
Aug 31, 2017 8.285 8.328 8.285 8.312 414,115 +0.02(+0.19%)
Aug 30, 2017 8.259 8.306 8.259 8.296 406,594 +0.04(+0.45%)
Aug 29, 2017 8.243 8.280 8.237 8.259 401,245 -0.02(-0.26%)
Aug 28, 2017 8.259 8.290 8.243 8.280 847,061 +0.02(+0.19%)
Aug 25, 2017 8.221 8.264 8.216 8.264 417,639 +0.05(+0.58%)
Aug 24, 2017 8.211 8.237 8.200 8.216 660,763 +0.01(+0.06%)
Aug 23, 2017 8.211 8.221 8.179 8.211 559,543 +0.02(+0.19%)
Aug 22, 2017 8.189 8.216 8.184 8.195 487,723 +0.00(+0.00%)
Aug 21, 2017 8.189 8.211 8.179 8.195 656,222 -0.01(-0.13%)
Aug 18, 2017 8.163 8.205 8.105 8.205 1,402,361 -0.04(-0.45%)
Aug 17, 2017 8.242 8.274 8.221 8.242 280,692 -0.02(-0.19%)
Aug 16, 2017 8.263 8.285 8.258 8.258 379,543 -0.01(-0.06%)
Aug 15, 2017 8.263 8.295 8.248 8.263 239,097 -0.01(-0.13%)
Aug 14, 2017 8.269 8.316 8.258 8.274 340,030 +0.02(+0.19%)
Aug 11, 2017 8.100 8.269 7.999 8.258 478,972 +0.04(+0.51%)
Aug 10, 2017 8.205 8.234 8.179 8.216 455,275 -0.02(-0.26%)
Aug 09, 2017 8.263 8.285 8.226 8.237 342,872 -0.04(-0.45%)
Aug 08, 2017 8.332 8.358 8.248 8.274 570,038 -0.06(-0.70%)
Aug 07, 2017 8.348 8.369 8.316 8.332 554,176 +0.01(+0.13%)
Aug 04, 2017 8.343 8.351 8.306 8.322 504,504 -0.02(-0.19%)
Aug 03, 2017 8.274 8.337 8.263 8.337 1,316,517 +0.06(+0.70%)
Aug 02, 2017 8.258 8.279 8.253 8.279 338,031 +0.02(+0.19%)
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.