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 )

9.380 -0.110 (-1.16%)
Streaming Delayed Price Updated: 2:52 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 31, 2016 6.866 6.918 6.862 6.890 423,966 +0.05(+0.76%)
Mar 30, 2016 6.899 6.909 6.833 6.837 220,055 -0.01(-0.14%)
Mar 29, 2016 6.809 6.847 6.804 6.847 302,189 +0.04(+0.63%)
Mar 28, 2016 6.799 6.823 6.771 6.804 374,102 +0.01(+0.14%)
Mar 24, 2016 6.828 6.795 6.795 6.795 241,520 -0.04(-0.62%)
Mar 23, 2016 6.899 6.899 6.828 6.837 184,748 -0.04(-0.62%)
Mar 22, 2016 6.861 6.904 6.847 6.880 159,960 -0.03(-0.41%)
Mar 21, 2016 6.871 6.909 6.862 6.909 190,500 +0.07(+1.04%)
Mar 18, 2016 6.809 6.885 6.788 6.837 360,629 +0.07(+1.05%)
Mar 17, 2016 6.738 6.771 6.719 6.766 145,957 +0.05(+0.78%)
Mar 16, 2016 6.624 6.714 6.624 6.714 118,907 +0.11(+1.69%)
Mar 15, 2016 6.626 6.650 6.593 6.603 166,218 -0.05(-0.71%)
Mar 14, 2016 6.701 6.701 6.650 6.650 80,908 -0.05(-0.77%)
Mar 11, 2016 6.683 6.701 6.640 6.701 140,364 +0.05(+0.78%)
Mar 10, 2016 6.621 6.668 6.606 6.650 115,288 +0.03(+0.43%)
Mar 09, 2016 6.626 6.640 6.593 6.621 145,970 +0.04(+0.64%)
Mar 08, 2016 6.645 6.648 6.574 6.579 164,535 -0.06(-0.92%)
Mar 07, 2016 6.593 6.640 6.537 6.640 395,953 +0.02(+0.28%)
Mar 04, 2016 6.555 6.621 6.541 6.621 355,627 +0.08(+1.22%)
Mar 03, 2016 6.457 6.541 6.457 6.541 267,045 +0.07(+1.02%)
Mar 02, 2016 6.518 6.518 6.461 6.475 164,473 -0.02(-0.36%)
Mar 01, 2016 6.452 6.513 6.447 6.499 307,234 +0.06(+0.95%)
Feb 29, 2016 6.428 6.438 6.400 6.438 253,833 +0.02(+0.29%)
Feb 26, 2016 6.358 6.419 6.353 6.419 279,197 +0.08(+1.19%)
Feb 25, 2016 6.282 6.344 6.263 6.344 339,559 +0.08(+1.28%)
Feb 24, 2016 6.221 6.292 6.184 6.263 269,060 -0.03(-0.45%)
Feb 23, 2016 6.273 6.311 6.268 6.292 241,576 +0.02(+0.30%)
Feb 22, 2016 6.226 6.280 6.216 6.273 164,730 +0.08(+1.29%)
Feb 19, 2016 6.188 6.202 6.169 6.193 166,010 +0.02(+0.38%)
Feb 18, 2016 6.146 6.212 6.141 6.169 251,503 +0.02(+0.31%)
Feb 17, 2016 6.132 6.155 6.099 6.150 192,874 +0.05(+0.89%)
Feb 16, 2016 6.115 6.115 6.059 6.096 282,343 +0.02(+0.38%)
Feb 12, 2016 6.120 6.073 6.073 6.073 280,423 -0.00(-0.08%)
Feb 11, 2016 5.998 6.078 5.998 6.078 475,956 -0.01(-0.23%)
Feb 10, 2016 6.101 6.152 6.073 6.092 213,218 +0.00(+0.00%)
Feb 09, 2016 6.120 6.152 6.073 6.092 417,336 -0.06(-0.99%)
Feb 08, 2016 6.185 6.208 6.087 6.152 405,389 -0.09(-1.50%)
Feb 05, 2016 6.232 6.250 6.171 6.246 206,862 -0.03(-0.45%)
Feb 04, 2016 6.222 6.274 6.189 6.274 91,589 +0.07(+1.05%)
Feb 03, 2016 6.180 6.210 6.143 6.208 308,757 +0.08(+1.30%)
Feb 02, 2016 6.162 6.190 6.129 6.129 291,736 -0.05(-0.83%)
Feb 01, 2016 6.162 6.208 6.148 6.180 189,562 +0.01(+0.15%)
Jan 29, 2016 6.204 6.269 6.170 6.171 313,644 +0.01(+0.15%)
Jan 28, 2016 6.106 6.307 6.096 6.162 244,131 +0.09(+1.46%)
Jan 27, 2016 6.162 6.162 6.070 6.073 188,044 -0.07(-1.22%)
Jan 26, 2016 6.040 6.148 6.036 6.148 472,372 +0.14(+2.41%)
Jan 25, 2016 6.012 6.050 6.003 6.003 341,042 -0.01(-0.23%)
Jan 22, 2016 5.942 6.040 5.937 6.017 402,589 +0.11(+1.90%)
Jan 21, 2016 5.802 5.961 5.802 5.905 531,208 +0.10(+1.77%)
Jan 20, 2016 5.923 5.923 5.725 5.802 846,346 -0.12(-2.09%)
Jan 19, 2016 6.000 6.023 5.907 5.926 695,869 -0.08(-1.31%)
Jan 15, 2016 6.074 6.005 6.005 6.005 512,610 -0.14(-2.26%)
Jan 14, 2016 6.088 6.153 6.042 6.144 427,920 +0.02(+0.38%)
Jan 13, 2016 6.241 6.251 6.093 6.120 477,679 -0.13(-2.08%)
Jan 12, 2016 6.306 6.310 6.208 6.250 392,029 -0.03(-0.52%)
Jan 11, 2016 6.347 6.347 6.257 6.283 487,301 -0.03(-0.44%)
Jan 08, 2016 6.375 6.375 6.310 6.310 379,817 -0.02(-0.37%)
Jan 07, 2016 6.361 6.363 6.317 6.334 423,027 -0.08(-1.23%)
Jan 06, 2016 6.398 6.435 6.380 6.412 525,668 -0.02(-0.29%)
Jan 05, 2016 6.417 6.486 6.403 6.431 485,116 +0.03(+0.43%)
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.