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 )

9.405 -0.085 (-0.90%)
Streaming Delayed Price Updated: 1:41 PM 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, 2016 6.428 6.437 6.399 6.437 253,862 +0.02(+0.29%)
Feb 26, 2016 6.357 6.418 6.353 6.418 279,229 +0.08(+1.19%)
Feb 25, 2016 6.282 6.343 6.263 6.343 339,599 +0.08(+1.28%)
Feb 24, 2016 6.220 6.291 6.183 6.263 269,091 -0.03(-0.45%)
Feb 23, 2016 6.272 6.310 6.267 6.291 241,604 +0.02(+0.30%)
Feb 22, 2016 6.225 6.279 6.216 6.272 164,749 +0.08(+1.29%)
Feb 19, 2016 6.187 6.202 6.169 6.192 166,030 +0.02(+0.38%)
Feb 18, 2016 6.145 6.211 6.140 6.169 251,533 +0.02(+0.31%)
Feb 17, 2016 6.131 6.154 6.098 6.150 192,896 +0.05(+0.89%)
Feb 16, 2016 6.114 6.114 6.058 6.096 282,376 +0.02(+0.38%)
Feb 12, 2016 6.119 6.072 6.072 6.072 280,456 -0.00(-0.08%)
Feb 11, 2016 5.998 6.077 5.998 6.077 476,011 -0.01(-0.23%)
Feb 10, 2016 6.100 6.151 6.072 6.091 213,243 +0.00(+0.00%)
Feb 09, 2016 6.119 6.152 6.072 6.091 417,385 -0.06(-0.99%)
Feb 08, 2016 6.184 6.208 6.086 6.152 405,437 -0.09(-1.50%)
Feb 05, 2016 6.231 6.250 6.170 6.245 206,886 -0.03(-0.45%)
Feb 04, 2016 6.222 6.273 6.188 6.273 91,600 +0.07(+1.05%)
Feb 03, 2016 6.180 6.209 6.142 6.208 308,793 +0.08(+1.30%)
Feb 02, 2016 6.161 6.189 6.128 6.128 291,770 -0.05(-0.83%)
Feb 01, 2016 6.161 6.208 6.147 6.180 189,584 +0.01(+0.15%)
Jan 29, 2016 6.203 6.268 6.170 6.170 313,680 +0.01(+0.15%)
Jan 28, 2016 6.105 6.306 6.096 6.161 244,159 +0.09(+1.46%)
Jan 27, 2016 6.161 6.161 6.070 6.072 188,066 -0.07(-1.22%)
Jan 26, 2016 6.040 6.147 6.035 6.147 472,427 +0.14(+2.41%)
Jan 25, 2016 6.012 6.049 6.002 6.002 341,082 -0.01(-0.23%)
Jan 22, 2016 5.941 6.040 5.937 6.016 402,636 +0.11(+1.90%)
Jan 21, 2016 5.801 5.960 5.801 5.904 531,270 +0.10(+1.77%)
Jan 20, 2016 5.923 5.923 5.724 5.801 846,445 -0.12(-2.09%)
Jan 19, 2016 5.999 6.022 5.907 5.925 695,950 -0.08(-1.31%)
Jan 15, 2016 6.073 6.004 6.004 6.004 512,669 -0.14(-2.26%)
Jan 14, 2016 6.087 6.152 6.041 6.143 427,970 +0.02(+0.38%)
Jan 13, 2016 6.240 6.250 6.092 6.120 477,734 -0.13(-2.08%)
Jan 12, 2016 6.305 6.310 6.208 6.249 392,074 -0.03(-0.52%)
Jan 11, 2016 6.347 6.347 6.256 6.282 487,358 -0.03(-0.44%)
Jan 08, 2016 6.374 6.374 6.310 6.310 379,861 -0.02(-0.37%)
Jan 07, 2016 6.361 6.362 6.317 6.333 423,076 -0.08(-1.23%)
Jan 06, 2016 6.398 6.435 6.379 6.412 525,729 -0.02(-0.29%)
Jan 05, 2016 6.416 6.486 6.402 6.430 485,173 +0.03(+0.43%)
Jan 04, 2016 6.333 6.407 6.268 6.402 539,879 +0.04(+0.66%)
Dec 31, 2015 6.324 6.361 6.361 6.361 689,675 +0.03(+0.44%)
Dec 30, 2015 6.365 6.370 6.310 6.333 682,397 -0.01(-0.22%)
Dec 29, 2015 6.412 6.412 6.337 6.347 521,094 -0.04(-0.58%)
Dec 28, 2015 6.430 6.430 6.356 6.384 390,270 -0.05(-0.72%)
Dec 24, 2015 6.421 6.430 6.430 6.430 214,349 +0.03(+0.43%)
Dec 23, 2015 6.430 6.486 6.374 6.402 360,114 +0.02(+0.36%)
Dec 22, 2015 6.384 6.423 6.324 6.379 455,211 -0.01(-0.22%)
Dec 21, 2015 6.416 6.462 6.388 6.393 315,558 -0.02(-0.29%)
Dec 18, 2015 6.319 6.416 6.277 6.412 693,181 +0.14(+2.22%)
Dec 17, 2015 6.277 6.305 6.257 6.273 298,777 +0.02(+0.37%)
Dec 16, 2015 6.203 6.277 6.189 6.249 329,429 +0.06(+0.94%)
Dec 15, 2015 6.132 6.210 6.123 6.191 417,859 +0.04(+0.67%)
Dec 14, 2015 6.155 6.166 6.086 6.150 609,100 -0.05(-0.74%)
Dec 11, 2015 6.251 6.286 6.196 6.196 448,093 -0.11(-1.75%)
Dec 10, 2015 6.320 6.352 6.293 6.306 262,976 -0.04(-0.58%)
Dec 09, 2015 6.352 6.394 6.329 6.343 357,356 +0.01(+0.22%)
Dec 08, 2015 6.251 6.343 6.251 6.329 315,816 +0.06(+1.03%)
Dec 07, 2015 6.316 6.343 6.265 6.265 341,705 -0.09(-1.45%)
Dec 04, 2015 6.375 6.389 6.352 6.357 288,671 -0.04(-0.58%)
Dec 03, 2015 6.412 6.440 6.389 6.394 161,431 -0.01(-0.14%)
Dec 02, 2015 6.463 6.463 6.395 6.403 209,983 -0.07(-1.07%)
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.