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 )

9.430 -0.060 (-0.63%)
Streaming Delayed Price Updated: 9:46 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 (%)
Nov 30, 2012 7.923 7.923 7.858 7.869 218,090 -0.05(-0.64%)
Nov 29, 2012 7.933 7.941 7.901 7.919 269,428 -0.01(-0.18%)
Nov 28, 2012 7.879 7.941 7.861 7.933 312,954 +0.02(+0.27%)
Nov 27, 2012 7.912 7.933 7.835 7.912 257,612 +0.03(+0.32%)
Nov 26, 2012 7.872 7.908 7.793 7.887 211,110 -0.04(-0.46%)
Nov 23, 2012 7.861 7.955 7.851 7.923 154,193 +0.07(+0.87%)
Nov 21, 2012 7.793 7.888 7.768 7.854 304,376 +0.10(+1.30%)
Nov 20, 2012 7.638 7.836 7.551 7.753 420,282 +0.12(+1.56%)
Nov 19, 2012 7.530 7.670 7.530 7.634 303,360 +0.10(+1.38%)
Nov 16, 2012 7.261 7.530 7.236 7.530 351,829 +0.27(+3.65%)
Nov 15, 2012 7.279 7.308 7.157 7.265 783,092 -0.01(-0.15%)
Nov 14, 2012 7.645 7.645 7.243 7.276 739,512 -0.33(-4.29%)
Nov 13, 2012 7.674 7.674 7.602 7.602 246,461 -0.05(-0.61%)
Nov 12, 2012 7.706 7.706 7.620 7.649 122,246 -0.03(-0.42%)
Nov 09, 2012 7.659 7.720 7.645 7.681 159,947 +0.01(+0.19%)
Nov 08, 2012 7.681 7.742 7.659 7.666 198,876 -0.01(-0.09%)
Nov 07, 2012 7.656 7.699 7.649 7.674 451,877 +0.02(+0.23%)
Nov 06, 2012 7.620 7.663 7.595 7.656 196,857 +0.06(+0.80%)
Nov 05, 2012 7.588 7.613 7.555 7.595 226,502 -0.02(-0.28%)
Nov 02, 2012 7.681 7.681 7.583 7.616 244,261 -0.03(-0.42%)
Nov 01, 2012 7.602 7.674 7.534 7.649 269,457 +0.08(+1.04%)
Oct 31, 2012 7.677 7.699 7.559 7.570 415,433 -0.08(-1.03%)
Oct 26, 2012 7.742 7.649 7.649 7.649 333,259 -0.08(-1.07%)
Oct 25, 2012 7.727 7.788 7.455 7.731 602,549 +0.00(+0.00%)
Oct 24, 2012 7.796 7.796 7.698 7.731 229,346 -0.04(-0.51%)
Oct 23, 2012 7.781 7.799 7.735 7.770 314,167 +0.01(+0.14%)
Oct 19, 2012 7.752 7.817 7.749 7.760 140,008 -0.02(-0.23%)
Oct 18, 2012 7.817 7.817 7.731 7.778 227,584 -0.03(-0.41%)
Oct 17, 2012 7.864 7.889 7.780 7.810 225,972 -0.06(-0.73%)
Oct 16, 2012 7.892 7.917 7.824 7.867 222,531 -0.02(-0.32%)
Oct 15, 2012 7.814 7.896 7.803 7.892 177,119 +0.11(+1.37%)
Oct 12, 2012 7.846 7.863 7.778 7.785 290,402 -0.06(-0.77%)
Oct 11, 2012 7.853 7.874 7.796 7.846 219,337 +0.02(+0.27%)
Oct 10, 2012 7.860 7.878 7.799 7.824 322,094 -0.05(-0.63%)
Oct 09, 2012 7.914 7.931 7.867 7.874 133,006 -0.06(-0.72%)
Oct 08, 2012 7.864 7.985 7.846 7.931 250,165 +0.04(+0.54%)
Oct 05, 2012 7.906 8.031 7.885 7.889 178,011 -0.03(-0.41%)
Oct 04, 2012 7.921 7.946 7.889 7.921 179,349 -0.01(-0.13%)
Oct 03, 2012 7.910 7.931 7.899 7.931 187,761 +0.02(+0.27%)
Oct 02, 2012 7.924 7.935 7.881 7.910 241,192 +0.00(+0.05%)
Oct 01, 2012 7.889 7.917 7.853 7.906 268,968 +0.06(+0.82%)
Sep 28, 2012 7.853 7.878 7.803 7.842 358,156 +0.00(+0.00%)
Sep 27, 2012 7.914 7.914 7.792 7.842 319,427 -0.05(-0.63%)
Sep 26, 2012 7.867 7.892 7.821 7.892 337,866 +0.05(+0.64%)
Sep 25, 2012 7.828 7.864 7.810 7.842 396,210 +0.04(+0.55%)
Sep 24, 2012 7.792 7.803 7.750 7.799 204,641 +0.02(+0.32%)
Sep 21, 2012 7.839 7.839 7.742 7.774 234,717 +0.05(+0.69%)
Sep 20, 2012 7.764 7.824 7.714 7.721 253,695 -0.08(-1.01%)
Sep 19, 2012 7.753 7.799 7.689 7.799 285,941 +0.06(+0.74%)
Sep 18, 2012 7.721 7.764 7.693 7.742 255,903 +0.03(+0.41%)
Sep 17, 2012 7.796 7.803 7.679 7.710 263,894 -0.08(-1.00%)
Sep 14, 2012 7.689 7.803 7.689 7.789 238,332 +0.10(+1.29%)
Sep 13, 2012 7.689 7.693 7.647 7.689 216,151 +0.00(+0.05%)
Sep 12, 2012 7.611 7.703 7.611 7.686 209,928 +0.07(+0.93%)
Sep 11, 2012 7.562 7.625 7.560 7.615 276,593 +0.07(+0.99%)
Sep 10, 2012 7.565 7.650 7.537 7.540 235,380 -0.06(-0.84%)
Sep 07, 2012 7.640 7.664 7.562 7.604 215,671 -0.01(-0.09%)
Sep 06, 2012 7.675 7.689 7.601 7.611 197,122 -0.04(-0.51%)
Sep 05, 2012 7.625 7.654 7.615 7.650 249,241 +0.04(+0.56%)
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.