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 )

9.340 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2016 7.357 7.362 7.297 7.297 575,484 -0.04(-0.48%)
Nov 29, 2016 7.312 7.377 7.307 7.332 224,368 +0.00(+0.00%)
Nov 28, 2016 7.337 7.349 7.317 7.332 206,714 +0.02(+0.21%)
Nov 25, 2016 7.332 7.351 7.312 7.317 299,035 +0.00(+0.00%)
Nov 23, 2016 7.317 7.317 7.317 0 -0.01(-0.14%)
Nov 22, 2016 7.342 7.342 7.297 7.327 286,701 +0.02(+0.27%)
Nov 21, 2016 7.256 7.312 7.241 7.307 263,308 +0.09(+1.25%)
Nov 18, 2016 7.276 7.287 7.210 7.216 251,934 -0.05(-0.62%)
Nov 17, 2016 7.312 7.317 7.256 7.261 703,934 -0.04(-0.48%)
Nov 16, 2016 7.292 7.302 7.209 7.297 762,932 +0.03(+0.38%)
Nov 15, 2016 7.100 7.269 7.100 7.269 554,045 +0.16(+2.31%)
Nov 14, 2016 7.160 7.160 7.000 7.105 672,901 -0.05(-0.76%)
Nov 11, 2016 7.214 7.274 7.125 7.160 576,295 -0.14(-1.91%)
Nov 10, 2016 7.383 7.388 7.229 7.299 613,185 -0.09(-1.28%)
Nov 09, 2016 7.458 7.483 7.383 7.393 352,782 -0.13(-1.78%)
Nov 08, 2016 7.473 7.553 7.473 7.528 230,810 +0.05(+0.67%)
Nov 07, 2016 7.458 7.543 7.458 7.478 514,301 +0.04(+0.60%)
Nov 04, 2016 7.448 7.463 7.418 7.433 754,351 -0.07(-0.99%)
Nov 03, 2016 7.528 7.553 7.468 7.508 242,040 -0.05(-0.66%)
Nov 02, 2016 7.612 7.612 7.523 7.558 360,231 -0.07(-0.98%)
Nov 01, 2016 7.637 7.647 7.592 7.632 183,234 +0.01(+0.20%)
Oct 31, 2016 7.687 7.703 7.617 7.617 441,047 -0.08(-1.03%)
Oct 28, 2016 7.732 7.737 7.662 7.697 194,111 -0.02(-0.32%)
Oct 27, 2016 7.791 7.794 7.692 7.722 187,294 -0.07(-0.89%)
Oct 26, 2016 7.811 7.821 7.786 7.791 147,608 -0.00(-0.06%)
Oct 25, 2016 7.742 7.801 7.742 7.796 146,386 +0.05(+0.71%)
Oct 24, 2016 7.752 7.759 7.727 7.742 175,200 +0.00(+0.00%)
Oct 21, 2016 7.712 7.742 7.697 7.742 240,488 +0.00(+0.06%)
Oct 20, 2016 7.717 7.747 7.712 7.737 128,039 -0.00(-0.06%)
Oct 19, 2016 7.697 7.747 7.689 7.742 210,926 +0.04(+0.55%)
Oct 18, 2016 7.650 7.699 7.640 7.699 185,442 +0.06(+0.84%)
Oct 17, 2016 7.729 7.759 7.625 7.635 313,784 -0.10(-1.34%)
Oct 14, 2016 7.793 7.803 7.729 7.739 194,265 -0.05(-0.70%)
Oct 13, 2016 7.853 7.862 7.783 7.793 301,742 -0.07(-0.88%)
Oct 12, 2016 7.872 7.897 7.862 7.862 154,453 -0.02(-0.31%)
Oct 11, 2016 7.951 7.976 7.877 7.887 203,656 -0.07(-0.87%)
Oct 10, 2016 7.996 7.996 7.939 7.956 133,115 +0.00(+0.06%)
Oct 07, 2016 7.986 8.002 7.951 7.951 129,213 -0.06(-0.80%)
Oct 06, 2016 8.021 8.021 7.977 8.016 113,954 -0.02(-0.31%)
Oct 05, 2016 8.050 8.055 8.001 8.040 200,704 +0.00(+0.00%)
Oct 04, 2016 8.045 8.055 8.016 8.040 84,930 -0.03(-0.37%)
Oct 03, 2016 8.021 8.070 8.006 8.070 157,474 +0.03(+0.43%)
Sep 30, 2016 8.050 8.095 8.021 8.035 261,706 +0.02(+0.25%)
Sep 29, 2016 8.040 8.055 7.976 8.016 178,408 -0.01(-0.12%)
Sep 28, 2016 8.021 8.055 8.006 8.025 128,845 -0.00(-0.06%)
Sep 27, 2016 8.045 8.060 8.030 8.030 103,773 -0.01(-0.18%)
Sep 26, 2016 8.040 8.045 8.021 8.045 97,990 -0.01(-0.18%)
Sep 23, 2016 8.060 8.060 8.035 8.060 111,489 +0.00(+0.00%)
Sep 22, 2016 8.035 8.070 8.025 8.060 215,949 +0.10(+1.24%)
Sep 21, 2016 7.907 7.971 7.857 7.961 473,918 +0.04(+0.53%)
Sep 20, 2016 7.939 7.954 7.919 7.919 133,832 -0.01(-0.12%)
Sep 19, 2016 7.914 7.944 7.909 7.929 136,857 +0.02(+0.31%)
Sep 16, 2016 7.905 7.909 7.875 7.905 150,015 +0.00(+0.00%)
Sep 15, 2016 7.968 7.968 7.905 7.905 270,745 -0.07(-0.92%)
Sep 14, 2016 7.973 8.042 7.939 7.978 184,938 +0.03(+0.37%)
Sep 13, 2016 8.062 8.067 7.927 7.949 304,314 -0.13(-1.64%)
Sep 12, 2016 8.062 8.091 8.022 8.081 180,119 +0.00(+0.06%)
Sep 09, 2016 8.199 8.204 8.027 8.076 366,100 -0.15(-1.79%)
Sep 08, 2016 8.189 8.224 8.189 8.224 207,720 +0.03(+0.42%)
Sep 07, 2016 8.160 8.199 8.150 8.189 205,889 +0.04(+0.48%)
Sep 06, 2016 8.140 8.160 8.091 8.150 256,324 +0.02(+0.24%)
Sep 02, 2016 8.175 8.130 8.130 8.130 179,035 -0.01(-0.12%)
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.