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 )

9.340 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2019 8.394 8.412 8.308 8.308 268,745 -0.08(-0.94%)
Mar 28, 2019 8.406 8.436 8.388 8.388 136,507 +0.00(+0.00%)
Mar 27, 2019 8.333 8.406 8.333 8.388 238,377 +0.04(+0.44%)
Mar 26, 2019 8.363 8.395 8.339 8.351 109,284 +0.00(+0.00%)
Mar 25, 2019 8.388 8.412 8.339 8.351 183,167 -0.05(-0.58%)
Mar 22, 2019 8.406 8.449 8.369 8.400 208,659 +0.01(+0.07%)
Mar 21, 2019 8.449 8.479 8.388 8.394 312,191 -0.01(-0.15%)
Mar 20, 2019 8.394 8.424 8.382 8.406 365,564 +0.03(+0.36%)
Mar 19, 2019 8.479 8.479 8.376 8.376 313,208 -0.03(-0.36%)
Mar 18, 2019 8.394 8.412 8.376 8.406 259,121 +0.03(+0.36%)
Mar 15, 2019 8.345 8.400 8.339 8.376 326,088 +0.03(+0.36%)
Mar 14, 2019 8.345 8.355 8.321 8.345 108,392 +0.00(+0.00%)
Mar 13, 2019 8.364 8.367 8.315 8.345 160,411 +0.02(+0.22%)
Mar 12, 2019 8.321 8.345 8.309 8.327 217,364 +0.05(+0.66%)
Mar 11, 2019 8.261 8.303 8.243 8.273 296,174 +0.02(+0.29%)
Mar 08, 2019 8.249 8.285 8.212 8.249 249,031 -0.01(-0.07%)
Mar 07, 2019 8.315 8.345 8.243 8.255 205,865 -0.04(-0.51%)
Mar 06, 2019 8.394 8.400 8.279 8.297 248,749 -0.11(-1.29%)
Mar 05, 2019 8.400 8.442 8.388 8.406 225,373 -0.02(-0.22%)
Mar 04, 2019 8.418 8.436 8.388 8.424 326,825 -0.01(-0.07%)
Mar 01, 2019 8.436 8.454 8.418 8.430 177,099 +0.02(+0.29%)
Feb 28, 2019 8.442 8.454 8.406 8.406 144,819 -0.04(-0.43%)
Feb 27, 2019 8.406 8.454 8.406 8.442 296,475 +0.04(+0.43%)
Feb 26, 2019 8.388 8.436 8.382 8.406 205,538 +0.02(+0.29%)
Feb 25, 2019 8.394 8.436 8.364 8.382 292,844 +0.00(+0.00%)
Feb 22, 2019 8.327 8.394 8.315 8.382 416,043 +0.10(+1.17%)
Feb 21, 2019 8.249 8.294 8.249 8.285 383,173 +0.05(+0.66%)
Feb 20, 2019 8.255 8.273 8.212 8.231 266,048 -0.01(-0.07%)
Feb 19, 2019 8.212 8.261 8.200 8.237 172,188 +0.04(+0.44%)
Feb 15, 2019 8.249 8.267 8.200 8.200 172,635 -0.05(-0.66%)
Feb 14, 2019 8.134 8.255 8.128 8.255 242,547 +0.11(+1.41%)
Feb 13, 2019 8.170 8.182 8.116 8.140 221,928 -0.03(-0.37%)
Feb 12, 2019 8.200 8.200 8.104 8.170 254,837 +0.00(+0.00%)
Feb 11, 2019 8.086 8.170 8.080 8.170 284,197 +0.11(+1.34%)
Feb 08, 2019 8.140 8.164 8.056 8.062 169,586 -0.07(-0.89%)
Feb 07, 2019 8.182 8.200 8.131 8.134 209,912 -0.05(-0.59%)
Feb 06, 2019 8.218 8.302 8.182 8.182 347,325 -0.02(-0.22%)
Feb 05, 2019 8.176 8.242 8.176 8.200 330,731 +0.03(+0.37%)
Feb 04, 2019 8.278 8.284 8.164 8.170 429,393 -0.13(-1.59%)
Feb 01, 2019 8.224 8.314 8.206 8.302 631,034 +0.11(+1.39%)
Jan 31, 2019 8.098 8.212 8.098 8.188 957,931 +0.09(+1.11%)
Jan 30, 2019 8.056 8.164 8.044 8.098 389,645 +0.05(+0.67%)
Jan 29, 2019 8.062 8.062 8.038 8.044 248,262 -0.02(-0.22%)
Jan 28, 2019 8.008 8.068 7.996 8.062 489,563 +0.04(+0.52%)
Jan 25, 2019 7.978 8.020 7.972 8.020 231,890 +0.07(+0.91%)
Jan 24, 2019 7.924 8.020 7.924 7.948 393,237 +0.02(+0.30%)
Jan 23, 2019 7.936 7.956 7.924 7.924 244,234 +0.02(+0.23%)
Jan 22, 2019 7.870 7.942 7.864 7.906 627,338 +0.05(+0.61%)
Jan 18, 2019 7.852 7.882 7.846 7.858 421,966 +0.01(+0.15%)
Jan 17, 2019 7.876 7.900 7.840 7.846 320,001 -0.04(-0.46%)
Jan 16, 2019 7.864 7.894 7.852 7.882 360,205 +0.02(+0.23%)
Jan 15, 2019 7.828 7.867 7.816 7.864 491,610 +0.06(+0.76%)
Jan 14, 2019 7.798 7.834 7.776 7.804 384,247 -0.01(-0.08%)
Jan 11, 2019 7.685 7.852 7.685 7.810 1,439,874 +0.13(+1.63%)
Jan 10, 2019 7.667 7.703 7.643 7.685 513,448 +0.03(+0.39%)
Jan 09, 2019 7.673 7.685 7.626 7.655 345,004 -0.01(-0.08%)
Jan 08, 2019 7.614 7.673 7.608 7.661 333,254 +0.05(+0.70%)
Jan 07, 2019 7.530 7.614 7.518 7.608 480,961 +0.08(+1.03%)
Jan 04, 2019 7.459 7.530 7.435 7.530 517,669 +0.09(+1.20%)
Jan 03, 2019 7.399 7.441 7.375 7.441 389,622 +0.04(+0.48%)
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.