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 )

9.310 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 7.339 7.346 7.274 7.309 692,301 -0.01(-0.16%)
Oct 30, 2018 7.344 7.362 7.303 7.321 385,252 -0.02(-0.32%)
Oct 29, 2018 7.397 7.438 7.309 7.344 579,944 -0.04(-0.56%)
Oct 26, 2018 7.456 7.473 7.385 7.385 362,538 -0.11(-1.49%)
Oct 25, 2018 7.462 7.520 7.462 7.497 503,873 +0.05(+0.71%)
Oct 24, 2018 7.485 7.520 7.438 7.444 364,150 -0.03(-0.39%)
Oct 23, 2018 7.497 7.520 7.467 7.473 291,313 -0.04(-0.55%)
Oct 22, 2018 7.532 7.550 7.503 7.514 204,529 -0.01(-0.16%)
Oct 19, 2018 7.573 7.573 7.526 7.526 275,528 -0.05(-0.62%)
Oct 18, 2018 7.596 7.596 7.506 7.573 595,505 -0.02(-0.23%)
Oct 17, 2018 7.608 7.631 7.561 7.591 359,079 -0.05(-0.68%)
Oct 16, 2018 7.631 7.649 7.596 7.643 203,169 +0.03(+0.46%)
Oct 15, 2018 7.550 7.620 7.523 7.608 380,475 +0.07(+0.93%)
Oct 12, 2018 7.561 7.620 7.532 7.538 411,757 +0.01(+0.08%)
Oct 11, 2018 7.561 7.607 7.509 7.532 561,169 -0.02(-0.31%)
Oct 10, 2018 7.579 7.585 7.532 7.556 361,751 +0.00(+0.00%)
Oct 09, 2018 7.579 7.579 7.538 7.556 309,001 -0.02(-0.31%)
Oct 08, 2018 7.724 7.724 7.579 7.579 303,691 -0.13(-1.66%)
Oct 05, 2018 7.765 7.788 7.684 7.707 245,335 -0.05(-0.60%)
Oct 04, 2018 7.800 7.812 7.719 7.753 237,149 -0.06(-0.74%)
Oct 03, 2018 7.852 7.876 7.794 7.812 220,619 -0.05(-0.59%)
Oct 02, 2018 7.858 7.887 7.847 7.858 303,842 +0.00(+0.00%)
Oct 01, 2018 7.847 7.872 7.829 7.858 272,179 +0.05(+0.67%)
Sep 28, 2018 7.835 7.870 7.806 7.806 303,789 -0.01(-0.15%)
Sep 27, 2018 7.847 7.870 7.800 7.817 363,302 -0.02(-0.30%)
Sep 26, 2018 7.835 7.847 7.806 7.841 475,649 +0.02(+0.22%)
Sep 25, 2018 7.876 7.883 7.817 7.823 185,029 -0.05(-0.59%)
Sep 24, 2018 7.823 7.876 7.823 7.870 252,885 +0.01(+0.15%)
Sep 21, 2018 7.864 7.864 7.835 7.858 252,040 +0.01(+0.15%)
Sep 20, 2018 7.835 7.851 7.817 7.847 292,942 +0.05(+0.67%)
Sep 19, 2018 7.771 7.811 7.761 7.794 222,542 +0.02(+0.22%)
Sep 18, 2018 7.702 7.777 7.702 7.777 280,873 +0.10(+1.28%)
Sep 17, 2018 7.725 7.754 7.679 7.679 185,542 -0.04(-0.52%)
Sep 14, 2018 7.794 7.794 7.713 7.719 498,835 -0.05(-0.59%)
Sep 13, 2018 7.794 7.817 7.765 7.765 239,918 -0.03(-0.44%)
Sep 12, 2018 7.736 7.800 7.728 7.800 484,339 +0.07(+0.90%)
Sep 11, 2018 7.644 7.754 7.644 7.731 453,941 +0.07(+0.90%)
Sep 10, 2018 7.627 7.679 7.609 7.661 288,572 +0.05(+0.68%)
Sep 07, 2018 7.638 7.656 7.563 7.609 267,950 -0.03(-0.45%)
Sep 06, 2018 7.708 7.725 7.563 7.644 995,444 -0.11(-1.41%)
Sep 05, 2018 7.708 7.754 7.694 7.754 234,352 +0.02(+0.30%)
Sep 04, 2018 7.817 7.817 7.708 7.731 513,543 -0.10(-1.33%)
Aug 31, 2018 7.835 7.835 7.835 0 -0.01(-0.15%)
Aug 30, 2018 7.875 7.875 7.817 7.846 249,822 -0.04(-0.51%)
Aug 29, 2018 7.840 7.904 7.840 7.887 245,858 +0.03(+0.37%)
Aug 28, 2018 7.811 7.858 7.794 7.858 301,732 +0.06(+0.74%)
Aug 27, 2018 7.835 7.835 7.788 7.800 139,860 -0.01(-0.07%)
Aug 24, 2018 7.765 7.826 7.754 7.806 313,677 +0.06(+0.75%)
Aug 23, 2018 7.667 7.756 7.667 7.748 266,338 +0.03(+0.45%)
Aug 22, 2018 7.667 7.713 7.667 7.713 217,566 +0.02(+0.30%)
Aug 21, 2018 7.645 7.696 7.639 7.690 172,602 +0.07(+0.98%)
Aug 20, 2018 7.662 7.667 7.616 7.616 258,737 -0.05(-0.67%)
Aug 17, 2018 7.713 7.713 7.656 7.667 232,263 -0.03(-0.45%)
Aug 16, 2018 7.667 7.708 7.645 7.702 429,535 +0.07(+0.90%)
Aug 15, 2018 7.582 7.633 7.559 7.633 430,369 -0.01(-0.08%)
Aug 14, 2018 7.570 7.645 7.541 7.639 332,601 +0.06(+0.76%)
Aug 13, 2018 7.576 7.587 7.513 7.582 376,869 -0.01(-0.15%)
Aug 10, 2018 7.708 7.736 7.553 7.593 533,281 -0.18(-2.29%)
Aug 09, 2018 7.782 7.786 7.748 7.771 186,018 -0.01(-0.07%)
Aug 08, 2018 7.788 7.788 7.771 7.776 151,754 +0.00(+0.00%)
Aug 07, 2018 7.776 7.788 7.765 7.776 311,186 +0.00(+0.00%)
Aug 06, 2018 7.794 7.794 7.759 7.776 266,059 +0.00(+0.00%)
Aug 03, 2018 7.771 7.788 7.759 7.776 197,362 -0.01(-0.07%)
Aug 02, 2018 7.765 7.794 7.748 7.782 295,107 +0.01(+0.07%)
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.