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 )

9.435 -0.055 (-0.58%)
Streaming Delayed Price Updated: 10:40 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 (%)
Feb 29, 2012 6.991 6.991 6.899 6.899 274,020 -0.08(-1.08%)
Feb 28, 2012 6.981 6.984 6.950 6.974 281,543 +0.01(+0.10%)
Feb 27, 2012 6.998 7.005 6.957 6.967 414,961 -0.03(-0.39%)
Feb 24, 2012 6.957 7.032 6.939 6.995 396,987 +0.07(+0.99%)
Feb 23, 2012 6.854 6.926 6.854 6.926 256,332 +0.07(+1.00%)
Feb 22, 2012 6.799 6.868 6.796 6.857 325,126 +0.08(+1.11%)
Feb 21, 2012 6.837 6.844 6.780 6.782 254,601 -0.06(-0.90%)
Feb 17, 2012 6.823 6.888 6.796 6.844 262,311 +0.01(+0.10%)
Feb 16, 2012 6.888 6.888 6.834 6.837 333,211 -0.05(-0.74%)
Feb 15, 2012 6.861 6.892 6.851 6.888 353,159 +0.04(+0.52%)
Feb 14, 2012 6.818 6.852 6.811 6.852 228,816 +0.02(+0.35%)
Feb 13, 2012 6.794 6.832 6.781 6.829 266,572 +0.05(+0.75%)
Feb 10, 2012 6.829 6.829 6.757 6.777 200,235 -0.03(-0.45%)
Feb 09, 2012 6.832 6.852 6.788 6.808 330,917 -0.04(-0.65%)
Feb 08, 2012 6.876 6.876 6.798 6.852 346,245 +0.00(+0.05%)
Feb 07, 2012 6.794 6.849 6.784 6.849 355,073 +0.05(+0.80%)
Feb 06, 2012 6.764 6.794 6.750 6.794 241,178 +0.04(+0.66%)
Feb 03, 2012 6.750 6.767 6.733 6.750 267,482 +0.04(+0.61%)
Feb 02, 2012 6.696 6.723 6.696 6.709 254,663 +0.03(+0.41%)
Feb 01, 2012 6.719 6.764 6.627 6.682 602,560 -0.02(-0.25%)
Jan 31, 2012 6.774 6.774 6.689 6.699 269,677 -0.04(-0.66%)
Jan 30, 2012 6.692 6.743 6.692 6.743 157,252 +0.02(+0.30%)
Jan 27, 2012 6.716 6.741 6.696 6.723 299,638 +0.03(+0.41%)
Jan 26, 2012 6.648 6.716 6.645 6.696 290,214 +0.07(+1.03%)
Jan 25, 2012 6.627 6.668 6.617 6.627 304,651 -0.03(-0.41%)
Jan 24, 2012 6.614 6.665 6.600 6.655 296,110 +0.03(+0.46%)
Jan 23, 2012 6.563 6.624 6.559 6.624 254,854 +0.09(+1.30%)
Jan 20, 2012 6.553 6.586 6.525 6.539 200,543 -0.00(-0.05%)
Jan 19, 2012 6.518 6.542 6.508 6.542 287,424 +0.02(+0.37%)
Jan 18, 2012 6.481 6.522 6.454 6.518 385,459 +0.04(+0.60%)
Jan 17, 2012 6.506 6.516 6.462 6.479 325,239 -0.01(-0.21%)
Jan 13, 2012 6.513 6.523 6.459 6.493 182,396 -0.02(-0.36%)
Jan 12, 2012 6.486 6.544 6.449 6.516 319,313 -0.00(-0.05%)
Jan 11, 2012 6.500 6.557 6.466 6.520 375,216 +0.00(+0.05%)
Jan 10, 2012 6.503 6.523 6.469 6.516 297,721 +0.05(+0.79%)
Jan 09, 2012 6.469 6.486 6.445 6.466 251,382 +0.02(+0.26%)
Jan 06, 2012 6.506 6.510 6.449 6.449 242,917 -0.05(-0.73%)
Jan 05, 2012 6.500 6.500 6.465 6.496 150,875 -0.01(-0.16%)
Jan 04, 2012 6.469 6.506 6.422 6.506 211,130 +0.10(+1.64%)
Dec 30, 2011 6.391 6.416 6.364 6.401 203,483 +0.03(+0.42%)
Dec 29, 2011 6.435 6.442 6.367 6.374 220,496 -0.07(-1.05%)
Dec 28, 2011 6.516 6.520 6.439 6.442 159,981 -0.06(-0.89%)
Dec 27, 2011 6.513 6.527 6.476 6.500 139,458 -0.03(-0.52%)
Dec 23, 2011 6.537 6.544 6.520 6.533 137,834 +0.16(+2.50%)
Dec 21, 2011 6.412 6.415 6.364 6.374 147,964 -0.05(-0.84%)
Dec 20, 2011 6.364 6.428 6.357 6.428 247,706 +0.08(+1.28%)
Dec 19, 2011 6.412 6.469 6.347 6.347 152,671 -0.03(-0.48%)
Dec 16, 2011 6.367 6.418 6.357 6.378 122,877 +0.03(+0.43%)
Dec 15, 2011 6.412 6.418 6.344 6.351 216,161 -0.05(-0.79%)
Dec 14, 2011 6.415 6.455 6.401 6.401 254,497 -0.03(-0.50%)
Dec 13, 2011 6.460 6.460 6.413 6.434 223,268 +0.01(+0.21%)
Dec 12, 2011 6.430 6.444 6.396 6.420 247,791 +0.01(+0.11%)
Dec 09, 2011 6.457 6.457 6.413 6.413 176,363 -0.04(-0.63%)
Dec 08, 2011 6.440 6.454 6.430 6.454 152,371 -0.01(-0.16%)
Dec 07, 2011 6.430 6.464 6.430 6.464 111,350 +0.02(+0.26%)
Dec 06, 2011 6.457 6.491 6.430 6.447 154,109 -0.02(-0.31%)
Dec 05, 2011 6.528 6.528 6.457 6.467 156,892 +0.02(+0.37%)
Dec 02, 2011 6.444 6.444 6.418 6.444 169,471 -0.00(-0.05%)
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.