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 )

9.475 +0.105 (+1.12%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 12, 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, 2016 7.688 7.704 7.618 7.618 440,996 -0.08(-1.03%)
Oct 28, 2016 7.733 7.738 7.663 7.698 194,089 -0.02(-0.32%)
Oct 27, 2016 7.792 7.795 7.693 7.723 187,272 -0.07(-0.89%)
Oct 26, 2016 7.812 7.822 7.787 7.792 147,591 -0.00(-0.06%)
Oct 25, 2016 7.743 7.802 7.743 7.797 146,369 +0.05(+0.71%)
Oct 24, 2016 7.752 7.760 7.728 7.743 175,179 +0.00(+0.00%)
Oct 21, 2016 7.713 7.743 7.698 7.743 240,460 +0.00(+0.06%)
Oct 20, 2016 7.718 7.747 7.713 7.738 128,024 -0.00(-0.06%)
Oct 19, 2016 7.698 7.747 7.689 7.743 210,902 +0.04(+0.55%)
Oct 18, 2016 7.651 7.700 7.641 7.700 185,420 +0.06(+0.84%)
Oct 17, 2016 7.730 7.760 7.626 7.636 313,747 -0.10(-1.34%)
Oct 14, 2016 7.794 7.804 7.730 7.740 194,242 -0.05(-0.70%)
Oct 13, 2016 7.853 7.863 7.784 7.794 301,706 -0.07(-0.88%)
Oct 12, 2016 7.873 7.898 7.863 7.863 154,435 -0.02(-0.31%)
Oct 11, 2016 7.952 7.976 7.878 7.888 203,632 -0.07(-0.87%)
Oct 10, 2016 7.997 7.997 7.940 7.957 133,099 +0.00(+0.06%)
Oct 07, 2016 7.987 8.003 7.952 7.952 129,198 -0.06(-0.80%)
Oct 06, 2016 8.021 8.021 7.978 8.017 113,941 -0.02(-0.31%)
Oct 05, 2016 8.051 8.056 8.002 8.041 200,680 +0.00(+0.00%)
Oct 04, 2016 8.046 8.056 8.017 8.041 84,920 -0.03(-0.37%)
Oct 03, 2016 8.021 8.071 8.007 8.071 157,456 +0.03(+0.43%)
Sep 30, 2016 8.051 8.096 8.021 8.036 261,675 +0.02(+0.25%)
Sep 29, 2016 8.041 8.056 7.977 8.017 178,387 -0.01(-0.12%)
Sep 28, 2016 8.021 8.056 8.007 8.026 128,830 -0.00(-0.06%)
Sep 27, 2016 8.046 8.061 8.031 8.031 103,761 -0.01(-0.18%)
Sep 26, 2016 8.041 8.046 8.021 8.046 97,979 -0.01(-0.18%)
Sep 23, 2016 8.061 8.061 8.036 8.061 111,476 +0.00(+0.00%)
Sep 22, 2016 8.036 8.071 8.026 8.061 215,924 +0.10(+1.24%)
Sep 21, 2016 7.908 7.972 7.858 7.962 473,862 +0.04(+0.53%)
Sep 20, 2016 7.940 7.955 7.920 7.920 133,817 -0.01(-0.12%)
Sep 19, 2016 7.915 7.945 7.910 7.930 136,841 +0.02(+0.31%)
Sep 16, 2016 7.905 7.910 7.876 7.905 149,997 +0.00(+0.00%)
Sep 15, 2016 7.969 7.969 7.905 7.905 270,713 -0.07(-0.92%)
Sep 14, 2016 7.974 8.043 7.940 7.979 184,916 +0.03(+0.37%)
Sep 13, 2016 8.063 8.067 7.928 7.950 304,278 -0.13(-1.64%)
Sep 12, 2016 8.063 8.092 8.023 8.082 180,098 +0.00(+0.06%)
Sep 09, 2016 8.200 8.205 8.028 8.077 366,057 -0.15(-1.79%)
Sep 08, 2016 8.190 8.225 8.190 8.225 207,695 +0.03(+0.42%)
Sep 07, 2016 8.161 8.200 8.151 8.190 205,865 +0.04(+0.48%)
Sep 06, 2016 8.141 8.161 8.092 8.151 256,294 +0.02(+0.24%)
Sep 02, 2016 8.175 8.131 8.131 8.131 179,014 -0.01(-0.12%)
Sep 01, 2016 8.151 8.156 8.126 8.141 221,764 +0.01(+0.18%)
Aug 31, 2016 8.141 8.146 8.112 8.126 220,644 +0.00(+0.00%)
Aug 30, 2016 8.117 8.131 8.102 8.126 160,671 +0.03(+0.36%)
Aug 29, 2016 8.063 8.112 8.063 8.097 283,994 +0.03(+0.43%)
Aug 26, 2016 8.087 8.107 8.063 8.063 221,923 +0.00(+0.00%)
Aug 25, 2016 8.067 8.102 8.053 8.063 160,632 -0.00(-0.06%)
Aug 24, 2016 8.058 8.087 8.053 8.067 148,213 +0.02(+0.24%)
Aug 23, 2016 8.067 8.067 8.048 8.048 186,829 +0.00(+0.06%)
Aug 22, 2016 8.063 8.063 8.013 8.043 427,896 -0.02(-0.24%)
Aug 19, 2016 8.023 8.067 8.013 8.063 329,399 +0.06(+0.80%)
Aug 18, 2016 8.038 8.043 7.989 7.999 139,786 -0.01(-0.18%)
Aug 17, 2016 8.018 8.033 7.989 8.013 166,453 +0.02(+0.28%)
Aug 16, 2016 8.021 8.021 7.962 7.991 268,830 -0.01(-0.12%)
Aug 15, 2016 7.967 8.001 7.967 8.001 91,111 +0.06(+0.80%)
Aug 12, 2016 7.938 7.952 7.933 7.938 137,373 +0.01(+0.12%)
Aug 11, 2016 7.913 7.962 7.913 7.928 142,711 +0.00(+0.06%)
Aug 10, 2016 7.908 7.943 7.908 7.923 192,625 +0.01(+0.19%)
Aug 09, 2016 7.904 7.933 7.899 7.908 141,536 +0.01(+0.12%)
Aug 08, 2016 7.889 7.908 7.869 7.899 170,173 +0.03(+0.37%)
Aug 05, 2016 7.884 7.884 7.855 7.869 161,533 +0.04(+0.50%)
Aug 04, 2016 7.884 7.889 7.830 7.830 228,360 -0.02(-0.31%)
Aug 03, 2016 7.865 7.904 7.855 7.855 120,724 -0.03(-0.37%)
Aug 02, 2016 7.894 7.913 7.874 7.884 123,985 -0.01(-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.