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 )

9.425 -0.065 (-0.68%)
Streaming Delayed Price Updated: 12:05 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 (%)
Mar 30, 2012 7.019 7.026 6.933 6.937 285,403 -0.04(-0.54%)
Mar 29, 2012 7.057 7.057 6.964 6.975 183,587 -0.06(-0.83%)
Mar 28, 2012 7.068 7.068 7.016 7.033 218,103 -0.02(-0.29%)
Mar 27, 2012 6.999 7.068 6.999 7.054 245,852 +0.04(+0.64%)
Mar 26, 2012 7.064 7.068 7.006 7.009 176,779 -0.04(-0.64%)
Mar 23, 2012 7.043 7.057 7.033 7.054 230,619 +0.04(+0.54%)
Mar 22, 2012 7.047 7.061 6.985 7.016 153,734 -0.03(-0.44%)
Mar 21, 2012 7.061 7.061 7.019 7.047 242,892 +0.01(+0.12%)
Mar 20, 2012 7.038 7.042 6.990 7.038 189,415 +0.05(+0.69%)
Mar 19, 2012 6.915 6.990 6.912 6.990 179,441 +0.09(+1.34%)
Mar 16, 2012 6.953 6.966 6.888 6.898 186,465 -0.07(-0.98%)
Mar 15, 2012 7.021 7.021 6.963 6.966 192,871 -0.07(-0.93%)
Mar 14, 2012 7.007 7.031 6.980 7.031 370,310 -0.03(-0.39%)
Mar 13, 2012 7.055 7.059 7.028 7.059 203,353 +0.07(+0.93%)
Mar 12, 2012 7.055 7.055 6.990 6.994 233,596 -0.01(-0.20%)
Mar 09, 2012 6.997 7.062 6.990 7.007 207,357 +0.03(+0.44%)
Mar 08, 2012 7.025 7.025 6.956 6.977 318,898 +0.01(+0.15%)
Mar 07, 2012 6.922 7.001 6.922 6.966 263,984 +0.07(+0.99%)
Mar 06, 2012 7.069 7.069 6.891 6.898 347,188 -0.19(-2.66%)
Mar 05, 2012 7.049 7.086 7.035 7.086 461,250 +0.05(+0.73%)
Mar 02, 2012 6.977 7.035 6.977 7.035 215,861 +0.05(+0.69%)
Mar 01, 2012 6.898 7.031 6.898 6.987 307,467 +0.09(+1.29%)
Feb 29, 2012 6.990 6.990 6.898 6.898 274,052 -0.08(-1.08%)
Feb 28, 2012 6.980 6.983 6.949 6.973 281,576 +0.01(+0.10%)
Feb 27, 2012 6.997 7.004 6.956 6.966 415,010 -0.03(-0.39%)
Feb 24, 2012 6.956 7.031 6.938 6.994 397,033 +0.07(+0.99%)
Feb 23, 2012 6.853 6.925 6.853 6.925 256,362 +0.07(+1.00%)
Feb 22, 2012 6.798 6.867 6.795 6.857 325,164 +0.08(+1.11%)
Feb 21, 2012 6.836 6.843 6.779 6.781 254,631 -0.06(-0.90%)
Feb 17, 2012 6.822 6.888 6.795 6.843 262,341 +0.01(+0.10%)
Feb 16, 2012 6.888 6.888 6.833 6.836 333,250 -0.05(-0.74%)
Feb 15, 2012 6.860 6.891 6.850 6.887 353,200 +0.04(+0.52%)
Feb 14, 2012 6.817 6.852 6.811 6.852 228,843 +0.02(+0.35%)
Feb 13, 2012 6.794 6.831 6.780 6.828 266,603 +0.05(+0.75%)
Feb 10, 2012 6.828 6.828 6.756 6.777 200,258 -0.03(-0.45%)
Feb 09, 2012 6.831 6.852 6.787 6.807 330,955 -0.04(-0.65%)
Feb 08, 2012 6.875 6.875 6.797 6.852 346,285 +0.00(+0.05%)
Feb 07, 2012 6.794 6.848 6.783 6.848 355,114 +0.05(+0.80%)
Feb 06, 2012 6.763 6.794 6.749 6.794 241,206 +0.04(+0.66%)
Feb 03, 2012 6.749 6.766 6.732 6.749 267,513 +0.04(+0.61%)
Feb 02, 2012 6.695 6.722 6.695 6.708 254,693 +0.03(+0.41%)
Feb 01, 2012 6.719 6.763 6.627 6.681 602,631 -0.02(-0.25%)
Jan 31, 2012 6.773 6.773 6.688 6.698 269,709 -0.04(-0.66%)
Jan 30, 2012 6.691 6.743 6.691 6.743 157,271 +0.02(+0.30%)
Jan 27, 2012 6.715 6.740 6.695 6.722 299,673 +0.03(+0.41%)
Jan 26, 2012 6.647 6.715 6.644 6.695 290,248 +0.07(+1.03%)
Jan 25, 2012 6.627 6.668 6.616 6.627 304,686 -0.03(-0.41%)
Jan 24, 2012 6.613 6.664 6.599 6.654 296,145 +0.03(+0.46%)
Jan 23, 2012 6.562 6.623 6.559 6.623 254,883 +0.09(+1.30%)
Jan 20, 2012 6.552 6.585 6.524 6.538 200,566 -0.00(-0.05%)
Jan 19, 2012 6.518 6.542 6.507 6.542 287,457 +0.02(+0.37%)
Jan 18, 2012 6.480 6.521 6.453 6.518 385,504 +0.04(+0.60%)
Jan 17, 2012 6.506 6.515 6.462 6.478 325,276 -0.01(-0.21%)
Jan 13, 2012 6.512 6.523 6.458 6.492 182,418 -0.02(-0.36%)
Jan 12, 2012 6.485 6.543 6.448 6.516 319,350 -0.00(-0.05%)
Jan 11, 2012 6.499 6.556 6.465 6.519 375,259 +0.00(+0.05%)
Jan 10, 2012 6.502 6.523 6.468 6.516 297,756 +0.05(+0.79%)
Jan 09, 2012 6.468 6.485 6.445 6.465 251,411 +0.02(+0.26%)
Jan 06, 2012 6.506 6.509 6.448 6.448 242,945 -0.05(-0.73%)
Jan 05, 2012 6.499 6.499 6.465 6.495 150,893 -0.01(-0.16%)
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.