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 )

9.440 -0.050 (-0.53%)
Streaming Delayed Price Updated: 10:25 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, 2018 7.233 7.287 7.210 7.263 746,243 +0.06(+0.82%)
Nov 29, 2018 7.251 7.275 7.204 7.204 793,628 -0.03(-0.41%)
Nov 28, 2018 7.222 7.239 7.174 7.233 1,577,493 +0.02(+0.25%)
Nov 27, 2018 7.287 7.304 7.216 7.216 307,315 -0.11(-1.53%)
Nov 26, 2018 7.357 7.387 7.304 7.328 516,506 +0.02(+0.32%)
Nov 23, 2018 7.275 7.310 7.251 7.304 125,558 +0.02(+0.24%)
Nov 21, 2018 7.287 7.287 7.287 0 -0.01(-0.16%)
Nov 20, 2018 7.369 7.369 7.281 7.298 315,823 -0.08(-1.11%)
Nov 19, 2018 7.433 7.433 7.357 7.380 485,551 -0.05(-0.71%)
Nov 16, 2018 7.457 7.457 7.416 7.433 156,427 -0.01(-0.08%)
Nov 15, 2018 7.427 7.474 7.392 7.439 504,389 +0.04(+0.48%)
Nov 14, 2018 7.421 7.440 7.386 7.404 301,410 -0.02(-0.24%)
Nov 13, 2018 7.480 7.509 7.416 7.421 293,353 -0.04(-0.47%)
Nov 12, 2018 7.504 7.521 7.439 7.457 300,619 -0.03(-0.39%)
Nov 09, 2018 7.509 7.515 7.448 7.486 390,471 -0.02(-0.31%)
Nov 08, 2018 7.521 7.545 7.439 7.509 437,763 +0.01(+0.08%)
Nov 07, 2018 7.504 7.556 7.468 7.504 396,283 +0.08(+1.03%)
Nov 06, 2018 7.451 7.468 7.398 7.427 499,689 +0.01(+0.08%)
Nov 05, 2018 7.398 7.435 7.386 7.421 217,466 +0.04(+0.48%)
Nov 02, 2018 7.398 7.421 7.369 7.386 358,572 +0.00(+0.00%)
Nov 01, 2018 7.351 7.392 7.322 7.386 361,665 +0.08(+1.04%)
Oct 31, 2018 7.339 7.347 7.275 7.310 692,220 -0.01(-0.16%)
Oct 30, 2018 7.345 7.363 7.304 7.322 385,207 -0.02(-0.32%)
Oct 29, 2018 7.398 7.439 7.310 7.345 579,877 -0.04(-0.56%)
Oct 26, 2018 7.457 7.474 7.386 7.386 362,495 -0.11(-1.49%)
Oct 25, 2018 7.463 7.521 7.463 7.498 503,814 +0.05(+0.71%)
Oct 24, 2018 7.486 7.521 7.439 7.445 364,107 -0.03(-0.39%)
Oct 23, 2018 7.498 7.521 7.468 7.474 291,279 -0.04(-0.55%)
Oct 22, 2018 7.533 7.550 7.504 7.515 204,505 -0.01(-0.16%)
Oct 19, 2018 7.574 7.574 7.527 7.527 275,496 -0.05(-0.62%)
Oct 18, 2018 7.597 7.597 7.506 7.574 595,436 -0.02(-0.23%)
Oct 17, 2018 7.609 7.632 7.562 7.591 359,037 -0.05(-0.68%)
Oct 16, 2018 7.632 7.650 7.597 7.644 203,145 +0.03(+0.46%)
Oct 15, 2018 7.551 7.621 7.524 7.609 380,431 +0.07(+0.93%)
Oct 12, 2018 7.562 7.621 7.533 7.539 411,709 +0.01(+0.08%)
Oct 11, 2018 7.562 7.608 7.510 7.533 561,103 -0.02(-0.31%)
Oct 10, 2018 7.580 7.586 7.533 7.557 361,709 +0.00(+0.00%)
Oct 09, 2018 7.580 7.580 7.539 7.557 308,965 -0.02(-0.31%)
Oct 08, 2018 7.725 7.725 7.580 7.580 303,655 -0.13(-1.66%)
Oct 05, 2018 7.766 7.789 7.685 7.708 245,306 -0.05(-0.60%)
Oct 04, 2018 7.801 7.813 7.719 7.754 237,122 -0.06(-0.74%)
Oct 03, 2018 7.853 7.876 7.795 7.813 220,593 -0.05(-0.59%)
Oct 02, 2018 7.859 7.888 7.847 7.859 303,806 +0.00(+0.00%)
Oct 01, 2018 7.847 7.873 7.830 7.859 272,147 +0.05(+0.67%)
Sep 28, 2018 7.836 7.871 7.807 7.807 303,753 -0.01(-0.15%)
Sep 27, 2018 7.847 7.871 7.801 7.818 363,259 -0.02(-0.30%)
Sep 26, 2018 7.836 7.847 7.807 7.842 475,593 +0.02(+0.22%)
Sep 25, 2018 7.877 7.883 7.818 7.824 185,007 -0.05(-0.59%)
Sep 24, 2018 7.824 7.877 7.824 7.871 252,856 +0.01(+0.15%)
Sep 21, 2018 7.865 7.865 7.836 7.859 252,010 +0.01(+0.15%)
Sep 20, 2018 7.836 7.851 7.818 7.847 292,908 +0.05(+0.67%)
Sep 19, 2018 7.772 7.811 7.762 7.795 222,516 +0.02(+0.22%)
Sep 18, 2018 7.703 7.778 7.703 7.778 280,840 +0.10(+1.28%)
Sep 17, 2018 7.726 7.755 7.680 7.680 185,520 -0.04(-0.52%)
Sep 14, 2018 7.795 7.795 7.714 7.720 498,776 -0.05(-0.59%)
Sep 13, 2018 7.795 7.818 7.766 7.766 239,890 -0.03(-0.44%)
Sep 12, 2018 7.737 7.801 7.729 7.801 484,282 +0.07(+0.90%)
Sep 11, 2018 7.645 7.755 7.645 7.732 453,888 +0.07(+0.90%)
Sep 10, 2018 7.628 7.680 7.610 7.662 288,539 +0.05(+0.68%)
Sep 07, 2018 7.639 7.656 7.564 7.610 267,919 -0.03(-0.45%)
Sep 06, 2018 7.708 7.726 7.564 7.645 995,328 -0.11(-1.41%)
Sep 05, 2018 7.708 7.755 7.695 7.755 234,324 +0.02(+0.30%)
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.