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 )

9.250 -0.090 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Apr 30, 2020 7.345 7.352 7.238 7.272 281,457 -0.05(-0.64%)
Apr 29, 2020 7.191 7.379 7.191 7.319 362,029 +0.16(+2.25%)
Apr 28, 2020 7.070 7.157 7.070 7.157 373,102 +0.09(+1.23%)
Apr 27, 2020 7.137 7.198 7.050 7.070 396,031 -0.07(-0.94%)
Apr 24, 2020 7.204 7.211 7.110 7.137 266,002 -0.03(-0.37%)
Apr 23, 2020 7.184 7.285 7.110 7.164 354,528 +0.00(+0.00%)
Apr 22, 2020 7.272 7.305 7.110 7.164 546,607 -0.07(-0.93%)
Apr 21, 2020 7.324 7.324 7.165 7.231 403,322 -0.14(-1.90%)
Apr 20, 2020 7.351 7.477 7.351 7.371 509,621 -0.05(-0.63%)
Apr 17, 2020 7.431 7.457 7.341 7.418 360,317 +0.13(+1.73%)
Apr 16, 2020 7.318 7.318 7.245 7.291 439,446 -0.05(-0.63%)
Apr 15, 2020 7.238 7.344 7.218 7.338 304,795 -0.14(-1.87%)
Apr 14, 2020 7.404 7.497 7.338 7.477 426,562 +0.20(+2.74%)
Apr 13, 2020 7.504 7.504 7.151 7.278 910,337 -0.11(-1.53%)
Apr 09, 2020 7.251 7.597 7.191 7.391 1,610,530 +0.21(+2.87%)
Apr 08, 2020 7.092 7.311 7.012 7.185 855,373 +0.14(+1.98%)
Apr 07, 2020 7.118 7.191 6.972 7.045 925,163 +0.13(+1.83%)
Apr 06, 2020 6.885 6.992 6.766 6.919 934,566 +0.11(+1.66%)
Apr 03, 2020 6.885 7.012 6.786 6.805 881,177 -0.15(-2.11%)
Apr 02, 2020 6.699 7.151 6.699 6.952 1,000,659 +0.05(+0.67%)
Apr 01, 2020 6.799 6.998 6.757 6.905 1,022,072 -0.10(-1.42%)
Mar 31, 2020 6.892 7.165 6.892 7.005 1,002,945 +0.00(+0.00%)
Mar 30, 2020 6.799 7.018 6.786 7.005 637,106 +0.03(+0.48%)
Mar 27, 2020 7.052 7.052 6.726 6.972 877,719 -0.20(-2.78%)
Mar 26, 2020 6.739 7.245 6.739 7.171 939,983 +0.53(+7.91%)
Mar 25, 2020 6.453 6.879 6.393 6.646 1,246,366 +0.47(+7.53%)
Mar 24, 2020 5.947 6.486 5.939 6.180 1,295,879 +0.33(+5.69%)
Mar 23, 2020 6.200 6.267 5.641 5.848 1,979,294 -0.61(-9.47%)
Mar 20, 2020 6.163 6.852 6.163 6.460 1,466,136 +0.38(+6.17%)
Mar 19, 2020 5.274 6.170 5.274 6.084 1,396,392 +0.78(+14.78%)
Mar 18, 2020 6.618 6.710 5.301 5.301 2,225,619 -1.61(-23.33%)
Mar 17, 2020 6.940 7.065 6.723 6.914 664,674 -0.05(-0.66%)
Mar 16, 2020 7.362 7.533 6.618 6.960 849,440 -0.89(-11.33%)
Mar 13, 2020 7.783 7.887 7.533 7.849 573,454 +0.20(+2.67%)
Mar 12, 2020 8.165 8.172 6.624 7.645 1,309,416 -0.85(-10.00%)
Mar 11, 2020 8.797 8.876 8.323 8.494 627,415 -0.40(-4.44%)
Mar 10, 2020 8.725 8.902 8.665 8.889 786,176 +0.24(+2.82%)
Mar 09, 2020 9.219 9.251 8.613 8.646 1,095,139 -0.79(-8.37%)
Mar 06, 2020 9.304 9.482 9.278 9.436 1,065,811 +0.01(+0.07%)
Mar 05, 2020 9.495 9.521 9.363 9.429 348,199 -0.13(-1.38%)
Mar 04, 2020 9.535 9.574 9.473 9.561 401,770 +0.14(+1.47%)
Mar 03, 2020 9.350 9.488 9.330 9.423 514,370 +0.12(+1.27%)
Mar 02, 2020 9.067 9.304 8.999 9.304 631,482 +0.24(+2.69%)
Feb 28, 2020 9.199 9.219 8.902 9.060 1,383,368 -0.25(-2.69%)
Feb 27, 2020 9.482 9.515 9.232 9.311 647,762 -0.21(-2.21%)
Feb 26, 2020 9.528 9.611 9.495 9.521 514,977 -0.01(-0.07%)
Feb 25, 2020 9.739 9.739 9.498 9.528 898,524 -0.18(-1.83%)
Feb 24, 2020 9.811 9.851 9.620 9.706 782,785 -0.19(-1.93%)
Feb 21, 2020 9.870 9.930 9.867 9.897 225,220 +0.03(+0.27%)
Feb 20, 2020 9.811 9.877 9.811 9.870 472,758 +0.11(+1.08%)
Feb 19, 2020 9.798 9.863 9.752 9.765 578,950 -0.01(-0.07%)
Feb 18, 2020 9.778 9.798 9.745 9.772 378,890 +0.01(+0.13%)
Feb 14, 2020 9.830 9.835 9.745 9.758 331,012 -0.05(-0.53%)
Feb 13, 2020 9.830 9.850 9.798 9.811 300,071 +0.00(+0.00%)
Feb 12, 2020 9.824 9.837 9.796 9.811 392,222 +0.01(+0.13%)
Feb 11, 2020 9.798 9.824 9.765 9.798 318,765 +0.03(+0.33%)
Feb 10, 2020 9.791 9.811 9.765 9.765 421,096 -0.02(-0.20%)
Feb 07, 2020 9.719 9.798 9.719 9.785 639,701 +0.07(+0.74%)
Feb 06, 2020 9.667 9.713 9.634 9.713 170,976 +0.05(+0.54%)
Feb 05, 2020 9.621 9.683 9.588 9.660 386,796 +0.04(+0.41%)
Feb 04, 2020 9.602 9.660 9.582 9.621 352,164 +0.08(+0.82%)
Feb 03, 2020 9.536 9.585 9.497 9.543 445,788 +0.06(+0.62%)
Jan 31, 2020 9.602 9.609 9.484 9.484 399,355 -0.12(-1.23%)
Jan 30, 2020 9.628 9.673 9.589 9.602 275,999 -0.03(-0.34%)
Jan 29, 2020 9.621 9.673 9.595 9.634 324,069 -0.01(-0.07%)
Jan 28, 2020 9.615 9.647 9.602 9.641 196,060 +0.05(+0.48%)
Jan 27, 2020 9.595 9.634 9.543 9.595 323,555 -0.03(-0.34%)
Jan 24, 2020 9.647 9.693 9.610 9.628 410,516 -0.02(-0.20%)
Jan 23, 2020 9.660 9.673 9.595 9.647 408,045 -0.02(-0.20%)
Jan 22, 2020 9.673 9.706 9.660 9.667 339,444 +0.02(+0.20%)
Jan 21, 2020 9.673 9.693 9.621 9.647 463,084 +0.01(+0.07%)
Jan 17, 2020 9.667 9.693 9.641 9.641 339,100 +0.01(+0.07%)
Jan 16, 2020 9.589 9.660 9.569 9.634 333,915 +0.06(+0.61%)
Jan 15, 2020 9.563 9.595 9.537 9.576 363,324 +0.01(+0.07%)
Jan 14, 2020 9.589 9.602 9.440 9.569 764,622 -0.01(-0.14%)
Jan 13, 2020 9.543 9.589 9.541 9.582 533,016 +0.06(+0.61%)
Jan 10, 2020 9.466 9.537 9.466 9.524 351,876 +0.06(+0.62%)
Jan 09, 2020 9.492 9.518 9.466 9.466 527,502 +0.01(+0.07%)
Jan 08, 2020 9.466 9.511 9.433 9.459 473,793 +0.02(+0.21%)
Jan 07, 2020 9.505 9.524 9.407 9.440 1,805,740 -0.02(-0.21%)
Jan 06, 2020 9.420 9.569 9.420 9.459 931,359 +0.03(+0.28%)
Jan 03, 2020 9.342 9.446 9.323 9.433 2,088,017 +0.19(+2.04%)
Jan 02, 2020 9.297 9.368 9.245 9.245 349,426 -0.03(-0.28%)
Dec 31, 2019 9.258 9.284 9.238 9.271 364,190 +0.00(+0.00%)
Dec 30, 2019 9.212 9.323 9.118 9.271 600,211 +0.06(+0.71%)
Dec 27, 2019 9.206 9.251 9.167 9.206 186,405 -0.01(-0.07%)
Dec 26, 2019 9.186 9.212 9.167 9.212 153,206 +0.00(+0.00%)
Dec 24, 2019 9.167 9.212 9.154 9.212 112,674 +0.08(+0.85%)
Dec 23, 2019 9.225 9.225 9.128 9.134 355,329 -0.06(-0.64%)
Dec 20, 2019 9.186 9.238 9.167 9.193 223,193 +0.01(+0.07%)
Dec 19, 2019 9.160 9.202 9.095 9.186 340,580 +0.04(+0.43%)
Dec 18, 2019 9.115 9.154 9.102 9.147 245,964 +0.03(+0.35%)
Dec 17, 2019 9.089 9.134 9.083 9.115 168,728 +0.03(+0.36%)
Dec 16, 2019 9.076 9.102 9.050 9.083 211,765 +0.02(+0.21%)
Dec 13, 2019 9.057 9.076 8.999 9.063 170,677 +0.00(+0.00%)
Dec 12, 2019 9.031 9.070 8.973 9.063 357,319 +0.04(+0.43%)
Dec 11, 2019 8.986 9.025 8.983 9.025 199,986 +0.03(+0.36%)
Dec 10, 2019 8.986 8.992 8.941 8.992 277,416 +0.00(+0.00%)
Dec 09, 2019 8.979 8.992 8.947 8.992 153,409 +0.00(+0.00%)
Dec 06, 2019 8.967 9.025 8.915 8.992 353,755 +0.04(+0.43%)
Dec 05, 2019 8.909 8.967 8.883 8.954 194,784 +0.01(+0.14%)
Dec 04, 2019 8.934 8.955 8.889 8.941 235,142 -0.03(-0.36%)
Dec 03, 2019 8.986 9.031 8.844 8.973 555,357 -0.01(-0.07%)
Dec 02, 2019 9.096 9.102 8.979 8.979 464,852 -0.10(-1.07%)
Nov 29, 2019 9.044 9.128 9.031 9.076 322,751 +0.03(+0.29%)
Nov 27, 2019 9.076 9.096 9.038 9.050 163,236 -0.01(-0.07%)
Nov 26, 2019 9.005 9.070 9.005 9.057 399,438 +0.05(+0.50%)
Nov 25, 2019 8.986 9.050 8.976 9.012 288,921 +0.03(+0.29%)
Nov 22, 2019 8.934 8.986 8.921 8.986 166,956 +0.06(+0.72%)
Nov 21, 2019 8.915 8.979 8.909 8.921 183,680 -0.01(-0.07%)
Nov 20, 2019 8.928 8.941 8.864 8.928 188,373 +0.00(+0.00%)
Nov 19, 2019 8.934 8.973 8.902 8.928 134,313 -0.01(-0.14%)
Nov 18, 2019 8.941 8.968 8.921 8.941 251,174 +0.01(+0.07%)
Nov 15, 2019 8.915 9.018 8.912 8.934 328,987 +0.01(+0.14%)
Nov 14, 2019 8.889 8.928 8.851 8.921 179,865 +0.06(+0.65%)
Nov 13, 2019 8.896 8.937 8.857 8.864 156,219 -0.06(-0.65%)
Nov 12, 2019 8.953 8.966 8.902 8.921 212,656 -0.03(-0.36%)
Nov 11, 2019 8.979 9.024 8.953 8.953 146,440 -0.02(-0.21%)
Nov 08, 2019 8.973 9.030 8.953 8.973 189,710 +0.00(+0.00%)
Nov 07, 2019 8.979 8.996 8.941 8.973 130,339 -0.02(-0.21%)
Nov 06, 2019 8.960 9.018 8.934 8.992 260,024 +0.04(+0.50%)
Nov 05, 2019 8.986 9.018 8.902 8.947 197,261 -0.04(-0.50%)
Nov 04, 2019 8.998 9.030 8.979 8.992 217,865 +0.01(+0.14%)
Nov 01, 2019 8.934 8.992 8.902 8.979 233,273 +0.06(+0.72%)
Oct 31, 2019 8.966 8.966 8.909 8.915 159,283 -0.06(-0.64%)
Oct 30, 2019 8.986 8.986 8.934 8.973 202,988 +0.01(+0.07%)
Oct 29, 2019 8.889 8.986 8.857 8.966 241,943 +0.08(+0.86%)
Oct 28, 2019 8.851 8.896 8.838 8.889 173,101 +0.06(+0.65%)
Oct 25, 2019 8.845 8.870 8.793 8.832 216,722 -0.04(-0.43%)
Oct 24, 2019 8.825 8.889 8.781 8.870 271,819 +0.06(+0.65%)
Oct 23, 2019 8.851 8.883 8.806 8.813 290,489 -0.04(-0.43%)
Oct 22, 2019 8.902 8.902 8.838 8.851 157,731 -0.03(-0.29%)
Oct 21, 2019 8.934 8.934 8.851 8.877 236,911 -0.04(-0.43%)
Oct 18, 2019 8.921 8.933 8.902 8.915 90,405 -0.01(-0.07%)
Oct 17, 2019 8.941 8.953 8.902 8.921 253,251 +0.00(+0.00%)
Oct 16, 2019 8.915 8.956 8.890 8.921 199,136 +0.02(+0.21%)
Oct 15, 2019 8.896 8.921 8.896 8.902 111,290 +0.03(+0.36%)
Oct 14, 2019 8.902 8.909 8.871 8.871 171,444 -0.03(-0.29%)
Oct 11, 2019 8.896 8.909 8.883 8.896 176,132 +0.03(+0.36%)
Oct 10, 2019 8.858 8.877 8.839 8.864 106,756 +0.01(+0.14%)
Oct 09, 2019 8.858 8.909 8.845 8.852 166,509 -0.01(-0.07%)
Oct 08, 2019 8.871 8.886 8.839 8.858 136,288 -0.01(-0.07%)
Oct 07, 2019 8.877 8.909 8.839 8.864 217,315 -0.03(-0.29%)
Oct 04, 2019 8.813 8.890 8.813 8.890 103,005 +0.10(+1.08%)
Oct 03, 2019 8.820 8.845 8.756 8.794 166,531 -0.01(-0.07%)
Oct 02, 2019 8.788 8.826 8.782 8.801 206,070 +0.01(+0.14%)
Oct 01, 2019 8.883 8.883 8.775 8.788 148,583 -0.04(-0.50%)
Sep 30, 2019 8.807 8.839 8.784 8.832 364,433 +0.03(+0.29%)
Sep 27, 2019 8.839 8.852 8.756 8.807 166,382 +0.04(+0.51%)
Sep 26, 2019 8.852 8.852 8.743 8.762 224,153 -0.10(-1.15%)
Sep 25, 2019 8.820 8.877 8.750 8.864 124,681 +0.04(+0.50%)
Sep 24, 2019 8.864 8.902 8.775 8.820 176,561 -0.01(-0.14%)
Sep 23, 2019 8.890 8.902 8.820 8.832 119,563 -0.06(-0.64%)
Sep 20, 2019 8.839 8.890 8.814 8.890 128,639 +0.08(+0.94%)
Sep 19, 2019 8.775 8.845 8.775 8.807 181,603 +0.06(+0.65%)
Sep 18, 2019 8.725 8.781 8.687 8.750 327,752 +0.05(+0.58%)
Sep 17, 2019 8.762 8.775 8.680 8.699 165,714 -0.04(-0.51%)
Sep 16, 2019 8.788 8.788 8.661 8.743 253,631 -0.05(-0.57%)
Sep 13, 2019 8.838 8.851 8.743 8.794 193,569 -0.03(-0.29%)
Sep 12, 2019 8.844 8.882 8.807 8.819 224,054 -0.01(-0.07%)
Sep 11, 2019 8.857 8.882 8.807 8.826 230,408 +0.00(+0.00%)
Sep 10, 2019 8.870 8.879 8.813 8.826 227,436 -0.03(-0.29%)
Sep 09, 2019 8.851 8.882 8.826 8.851 156,336 +0.00(+0.00%)
Sep 06, 2019 8.807 8.895 8.807 8.851 351,023 +0.04(+0.50%)
Sep 05, 2019 8.743 8.826 8.743 8.807 359,507 +0.06(+0.72%)
Sep 04, 2019 8.598 8.769 8.598 8.743 297,845 +0.18(+2.14%)
Sep 03, 2019 8.598 8.636 8.560 8.560 250,975 -0.01(-0.15%)
Aug 30, 2019 8.687 8.693 8.573 8.573 283,543 -0.09(-1.02%)
Aug 29, 2019 8.737 8.749 8.624 8.661 309,317 -0.04(-0.44%)
Aug 28, 2019 8.611 8.699 8.611 8.699 307,224 +0.08(+0.95%)
Aug 27, 2019 8.649 8.670 8.605 8.617 149,146 -0.01(-0.15%)
Aug 26, 2019 8.674 8.706 8.624 8.630 117,651 -0.03(-0.36%)
Aug 23, 2019 8.668 8.699 8.611 8.661 189,609 -0.02(-0.22%)
Aug 22, 2019 8.674 8.699 8.661 8.680 174,185 +0.00(+0.00%)
Aug 21, 2019 8.655 8.718 8.593 8.680 392,281 +0.04(+0.51%)
Aug 20, 2019 8.599 8.636 8.574 8.636 210,558 +0.05(+0.58%)
Aug 19, 2019 8.649 8.649 8.574 8.586 155,094 -0.04(-0.44%)
Aug 16, 2019 8.630 8.680 8.618 8.624 188,116 +0.03(+0.29%)
Aug 15, 2019 8.624 8.624 8.574 8.599 166,911 +0.01(+0.15%)
Aug 14, 2019 8.649 8.649 8.571 8.586 487,918 -0.13(-1.44%)
Aug 13, 2019 8.856 8.856 8.693 8.712 457,185 -0.18(-2.04%)
Aug 12, 2019 8.900 8.900 8.850 8.893 156,430 -0.04(-0.42%)
Aug 09, 2019 8.893 8.956 8.893 8.931 163,863 +0.04(+0.49%)
Aug 08, 2019 8.875 8.900 8.843 8.887 271,225 +0.04(+0.42%)
Aug 07, 2019 8.856 8.918 8.815 8.850 518,773 -0.03(-0.35%)
Aug 06, 2019 8.912 8.912 8.862 8.881 236,422 +0.03(+0.28%)
Aug 05, 2019 9.063 9.063 8.818 8.856 407,821 -0.25(-2.75%)
Aug 02, 2019 9.063 9.107 9.006 9.107 265,820 +0.01(+0.14%)
Aug 01, 2019 9.100 9.113 9.054 9.094 230,990 +0.03(+0.35%)
Jul 31, 2019 9.044 9.091 9.035 9.063 170,002 +0.02(+0.21%)
Jul 30, 2019 9.050 9.081 9.025 9.044 201,961 +0.01(+0.14%)
Jul 29, 2019 8.956 9.056 8.956 9.031 169,772 +0.06(+0.70%)
Jul 26, 2019 8.962 9.000 8.956 8.969 202,316 +0.02(+0.21%)
Jul 25, 2019 9.075 9.100 8.944 8.950 252,194 -0.11(-1.18%)
Jul 24, 2019 9.000 9.107 8.994 9.056 280,287 +0.07(+0.77%)
Jul 23, 2019 9.069 9.091 8.975 8.987 348,109 -0.09(-0.97%)
Jul 22, 2019 9.050 9.081 9.025 9.075 169,209 +0.03(+0.28%)
Jul 19, 2019 9.044 9.088 9.038 9.050 158,279 +0.00(+0.00%)
Jul 18, 2019 9.013 9.069 9.013 9.050 252,589 +0.03(+0.28%)
Jul 17, 2019 9.013 9.031 9.006 9.025 261,038 +0.02(+0.21%)
Jul 16, 2019 8.975 9.019 8.944 9.006 268,117 +0.06(+0.70%)
Jul 15, 2019 8.919 8.963 8.917 8.944 249,045 +0.05(+0.56%)
Jul 12, 2019 8.988 9.025 8.876 8.894 383,986 -0.07(-0.76%)
Jul 11, 2019 8.975 9.025 8.957 8.963 383,713 +0.02(+0.28%)
Jul 10, 2019 8.988 8.998 8.932 8.938 247,096 +0.01(+0.07%)
Jul 09, 2019 8.932 8.988 8.919 8.932 230,647 +0.00(+0.00%)
Jul 08, 2019 8.969 8.978 8.932 8.932 402,673 -0.02(-0.28%)
Jul 05, 2019 8.950 8.969 8.922 8.957 95,916 -0.01(-0.07%)
Jul 03, 2019 8.944 8.994 8.932 8.963 136,885 +0.02(+0.28%)
Jul 02, 2019 8.950 8.963 8.932 8.938 256,946 +0.04(+0.49%)
Jul 01, 2019 8.963 9.028 8.888 8.894 358,454 -0.02(-0.21%)
Jun 28, 2019 8.913 8.925 8.863 8.913 405,355 +0.01(+0.14%)
Jun 27, 2019 8.932 8.969 8.882 8.901 342,532 +0.01(+0.07%)
Jun 26, 2019 8.894 8.910 8.863 8.894 227,699 +0.06(+0.63%)
Jun 25, 2019 8.832 8.869 8.813 8.838 293,488 +0.01(+0.14%)
Jun 24, 2019 8.807 8.851 8.801 8.826 155,162 +0.06(+0.71%)
Jun 21, 2019 8.795 8.795 8.737 8.764 229,428 +0.01(+0.14%)
Jun 20, 2019 8.764 8.801 8.726 8.751 236,312 +0.04(+0.50%)
Jun 19, 2019 8.652 8.720 8.630 8.708 321,395 +0.07(+0.79%)
Jun 18, 2019 8.652 8.701 8.627 8.640 350,767 +0.04(+0.50%)
Jun 17, 2019 8.621 8.640 8.596 8.596 186,707 -0.01(-0.07%)
Jun 14, 2019 8.609 8.633 8.590 8.603 191,747 +0.01(+0.07%)
Jun 13, 2019 8.621 8.640 8.594 8.596 248,859 +0.01(+0.07%)
Jun 12, 2019 8.603 8.633 8.578 8.590 208,106 +0.02(+0.22%)
Jun 11, 2019 8.609 8.621 8.565 8.572 221,812 +0.02(+0.29%)
Jun 10, 2019 8.627 8.627 8.541 8.547 209,619 -0.01(-0.14%)
Jun 07, 2019 8.553 8.603 8.535 8.559 184,304 +0.04(+0.51%)
Jun 06, 2019 8.510 8.528 8.485 8.516 143,236 +0.04(+0.44%)
Jun 05, 2019 8.454 8.494 8.436 8.479 252,935 +0.06(+0.66%)
Jun 04, 2019 8.405 8.436 8.387 8.423 220,619 +0.07(+0.81%)
Jun 03, 2019 8.312 8.436 8.312 8.355 453,398 -0.04(-0.52%)
May 31, 2019 8.411 8.460 8.399 8.399 305,501 -0.07(-0.88%)
May 30, 2019 8.467 8.510 8.460 8.473 339,662 +0.04(+0.51%)
May 29, 2019 8.467 8.485 8.413 8.430 211,869 -0.03(-0.37%)
May 28, 2019 8.491 8.522 8.436 8.460 183,780 -0.03(-0.36%)
May 24, 2019 8.479 8.497 8.442 8.491 151,941 +0.05(+0.59%)
May 23, 2019 8.448 8.485 8.349 8.442 181,839 +0.01(+0.15%)
May 22, 2019 8.442 8.466 8.423 8.430 144,384 -0.01(-0.15%)
May 21, 2019 8.454 8.497 8.405 8.442 207,399 -0.01(-0.07%)
May 20, 2019 8.442 8.460 8.431 8.448 157,781 -0.01(-0.07%)
May 17, 2019 8.479 8.485 8.423 8.454 198,043 -0.01(-0.14%)
May 16, 2019 8.454 8.497 8.436 8.466 165,202 +0.02(+0.22%)
May 15, 2019 8.430 8.479 8.393 8.448 146,954 +0.03(+0.36%)
May 14, 2019 8.405 8.472 8.387 8.417 238,439 +0.02(+0.22%)
May 13, 2019 8.472 8.488 8.313 8.399 355,824 -0.09(-1.08%)
May 10, 2019 8.472 8.497 8.442 8.491 225,101 +0.02(+0.22%)
May 09, 2019 8.509 8.522 8.436 8.472 218,133 -0.04(-0.50%)
May 08, 2019 8.491 8.583 8.491 8.515 175,099 +0.02(+0.22%)
May 07, 2019 8.509 8.534 8.489 8.497 286,654 -0.02(-0.22%)
May 06, 2019 8.497 8.522 8.491 8.515 122,311 -0.02(-0.22%)
May 03, 2019 8.534 8.558 8.491 8.534 192,990 +0.01(+0.14%)
May 02, 2019 8.546 8.564 8.497 8.522 258,962 -0.02(-0.29%)
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.