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 )

9.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2017 8.364 8.418 8.364 8.401 200,366 +0.04(+0.52%)
Oct 30, 2017 8.358 8.385 8.353 8.358 185,537 -0.01(-0.13%)
Oct 27, 2017 8.348 8.380 8.331 8.369 291,108 +0.03(+0.39%)
Oct 26, 2017 8.331 8.364 8.331 8.337 280,975 +0.00(+0.00%)
Oct 25, 2017 8.391 8.407 8.337 8.337 215,568 -0.06(-0.71%)
Oct 24, 2017 8.418 8.423 8.391 8.396 205,433 -0.01(-0.06%)
Oct 23, 2017 8.434 8.439 8.391 8.401 141,214 -0.04(-0.51%)
Oct 20, 2017 8.439 8.444 8.396 8.444 420,548 +0.00(+0.00%)
Oct 19, 2017 8.401 8.444 8.374 8.444 210,677 +0.04(+0.45%)
Oct 18, 2017 8.396 8.417 8.385 8.407 214,740 -0.02(-0.19%)
Oct 17, 2017 8.391 8.423 8.375 8.423 203,479 +0.03(+0.38%)
Oct 16, 2017 8.401 8.417 8.380 8.391 331,895 -0.02(-0.25%)
Oct 13, 2017 8.412 8.428 8.391 8.412 233,906 -0.01(-0.06%)
Oct 12, 2017 8.417 8.417 8.375 8.417 268,875 -0.01(-0.06%)
Oct 11, 2017 8.412 8.423 8.396 8.423 145,944 +0.02(+0.25%)
Oct 10, 2017 8.369 8.429 8.369 8.401 251,270 +0.01(+0.13%)
Oct 09, 2017 8.391 8.391 8.353 8.391 214,506 +0.01(+0.13%)
Oct 06, 2017 8.364 8.380 8.359 8.380 318,057 -0.01(-0.06%)
Oct 05, 2017 8.364 8.391 8.364 8.385 310,520 +0.01(+0.06%)
Oct 04, 2017 8.385 8.396 8.375 8.380 467,059 -0.02(-0.19%)
Oct 03, 2017 8.396 8.414 8.380 8.396 305,875 -0.01(-0.13%)
Oct 02, 2017 8.407 8.430 8.369 8.407 450,050 -0.02(-0.19%)
Sep 29, 2017 8.380 8.444 8.359 8.423 1,188,405 +0.04(+0.45%)
Sep 28, 2017 8.364 8.399 8.353 8.385 761,232 +0.03(+0.32%)
Sep 27, 2017 8.385 8.391 8.337 8.359 372,710 -0.04(-0.45%)
Sep 26, 2017 8.359 8.407 8.359 8.396 583,072 +0.04(+0.45%)
Sep 25, 2017 8.391 8.392 8.353 8.359 405,258 -0.05(-0.64%)
Sep 22, 2017 8.369 8.412 8.364 8.412 250,468 +0.03(+0.32%)
Sep 21, 2017 8.375 8.385 8.321 8.385 264,880 +0.03(+0.32%)
Sep 20, 2017 8.359 8.376 8.332 8.359 854,944 +0.00(+0.00%)
Sep 19, 2017 8.348 8.369 8.348 8.359 397,290 +0.01(+0.06%)
Sep 18, 2017 8.359 8.375 8.348 8.353 789,497 -0.01(-0.06%)
Sep 15, 2017 8.332 8.364 8.327 8.359 371,829 +0.03(+0.38%)
Sep 14, 2017 8.337 8.359 8.321 8.327 706,372 -0.03(-0.32%)
Sep 13, 2017 8.348 8.369 8.343 8.353 150,057 -0.01(-0.06%)
Sep 12, 2017 8.375 8.380 8.359 8.359 186,591 -0.01(-0.06%)
Sep 11, 2017 8.364 8.390 8.356 8.364 630,516 +0.01(+0.13%)
Sep 08, 2017 8.364 8.390 8.353 8.353 542,362 +0.01(+0.06%)
Sep 07, 2017 8.327 8.380 8.327 8.348 720,498 +0.02(+0.26%)
Sep 06, 2017 8.337 8.353 8.316 8.327 598,335 -0.04(-0.45%)
Sep 05, 2017 8.321 8.364 8.319 8.364 500,657 +0.03(+0.38%)
Sep 01, 2017 8.316 8.359 8.313 8.332 447,885 +0.02(+0.26%)
Aug 31, 2017 8.284 8.327 8.284 8.311 414,164 +0.02(+0.19%)
Aug 30, 2017 8.258 8.305 8.258 8.295 406,641 +0.04(+0.45%)
Aug 29, 2017 8.242 8.279 8.236 8.258 401,292 -0.02(-0.26%)
Aug 28, 2017 8.258 8.289 8.242 8.279 847,160 +0.02(+0.19%)
Aug 25, 2017 8.220 8.263 8.215 8.263 417,688 +0.05(+0.58%)
Aug 24, 2017 8.210 8.236 8.199 8.215 660,840 +0.01(+0.06%)
Aug 23, 2017 8.210 8.220 8.178 8.210 559,608 +0.02(+0.19%)
Aug 22, 2017 8.188 8.215 8.183 8.194 487,780 +0.00(+0.00%)
Aug 21, 2017 8.188 8.210 8.178 8.194 656,298 -0.01(-0.13%)
Aug 18, 2017 8.162 8.204 8.104 8.204 1,402,525 -0.04(-0.45%)
Aug 17, 2017 8.241 8.273 8.220 8.241 280,725 -0.02(-0.19%)
Aug 16, 2017 8.262 8.284 8.257 8.257 379,588 -0.01(-0.06%)
Aug 15, 2017 8.262 8.294 8.247 8.262 239,125 -0.01(-0.13%)
Aug 14, 2017 8.268 8.315 8.257 8.273 340,069 +0.02(+0.19%)
Aug 11, 2017 8.099 8.268 7.998 8.257 479,028 +0.04(+0.51%)
Aug 10, 2017 8.204 8.233 8.178 8.215 455,328 -0.02(-0.26%)
Aug 09, 2017 8.262 8.284 8.225 8.236 342,913 -0.04(-0.45%)
Aug 08, 2017 8.331 8.358 8.247 8.273 570,105 -0.06(-0.70%)
Aug 07, 2017 8.347 8.368 8.315 8.331 554,240 +0.01(+0.13%)
Aug 04, 2017 8.342 8.350 8.305 8.321 504,563 -0.02(-0.19%)
Aug 03, 2017 8.273 8.336 8.262 8.336 1,316,670 +0.06(+0.70%)
Aug 02, 2017 8.257 8.278 8.252 8.278 338,070 +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.