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 (%)
Apr 30, 2013 8.026 8.053 7.986 8.026 221,617 -0.02(-0.28%)
Apr 29, 2013 8.104 8.106 8.023 8.049 184,981 -0.03(-0.32%)
Apr 26, 2013 8.097 8.078 8.012 8.075 220,638 +0.00(+0.00%)
Apr 25, 2013 7.974 8.075 7.949 8.075 322,264 +0.04(+0.51%)
Apr 24, 2013 8.012 8.063 8.000 8.034 213,869 +0.00(+0.00%)
Apr 23, 2013 7.941 8.060 7.937 8.034 333,828 +0.14(+1.74%)
Apr 22, 2013 7.956 7.989 7.856 7.897 179,845 -0.03(-0.33%)
Apr 19, 2013 7.971 7.986 7.871 7.923 231,311 -0.06(-0.74%)
Apr 18, 2013 7.967 7.997 7.919 7.982 134,015 +0.03(+0.33%)
Apr 17, 2013 8.000 8.008 7.915 7.956 171,725 -0.03(-0.32%)
Apr 16, 2013 8.000 8.004 7.923 7.982 149,247 +0.03(+0.42%)
Apr 15, 2013 7.956 7.989 7.923 7.949 259,133 +0.03(+0.33%)
Apr 12, 2013 7.805 7.945 7.805 7.923 285,800 +0.07(+0.89%)
Apr 11, 2013 7.912 7.912 7.805 7.853 387,192 -0.03(-0.33%)
Apr 10, 2013 7.919 7.919 7.868 7.879 254,395 +0.01(+0.09%)
Apr 09, 2013 7.835 7.952 7.831 7.871 259,003 +0.06(+0.75%)
Apr 08, 2013 7.776 7.857 7.776 7.812 189,308 +0.03(+0.43%)
Apr 05, 2013 7.761 7.805 7.746 7.779 322,271 +0.01(+0.09%)
Apr 04, 2013 7.779 7.805 7.761 7.772 235,237 +0.01(+0.19%)
Apr 03, 2013 7.857 7.886 7.753 7.757 391,244 -0.09(-1.17%)
Apr 02, 2013 7.864 7.882 7.816 7.849 232,379 +0.01(+0.09%)
Apr 01, 2013 7.823 7.890 7.801 7.842 341,655 +0.02(+0.28%)
Mar 28, 2013 7.846 7.875 7.798 7.820 592,756 -0.04(-0.47%)
Mar 27, 2013 7.860 7.875 7.835 7.857 237,893 +0.01(+0.19%)
Mar 26, 2013 7.938 7.938 7.831 7.842 260,539 -0.07(-0.88%)
Mar 25, 2013 8.026 8.026 7.823 7.912 295,572 -0.06(-0.79%)
Mar 22, 2013 7.997 8.022 7.875 7.975 200,014 +0.06(+0.70%)
Mar 21, 2013 7.941 8.015 7.823 7.919 250,574 +0.03(+0.33%)
Mar 20, 2013 7.905 7.905 7.820 7.893 196,421 +0.10(+1.23%)
Mar 19, 2013 7.794 7.934 7.787 7.798 229,223 +0.00(+0.00%)
Mar 18, 2013 7.728 7.886 7.723 7.798 425,846 -0.00(-0.05%)
Mar 15, 2013 8.107 8.107 7.724 7.801 495,459 -0.28(-3.42%)
Mar 14, 2013 8.199 8.199 8.033 8.078 254,504 -0.13(-1.53%)
Mar 13, 2013 8.255 8.255 8.140 8.203 227,888 -0.03(-0.31%)
Mar 12, 2013 8.229 8.229 8.136 8.229 222,431 +0.03(+0.31%)
Mar 11, 2013 8.126 8.203 8.082 8.203 284,632 +0.01(+0.09%)
Mar 08, 2013 8.221 8.229 8.141 8.196 215,090 -0.01(-0.09%)
Mar 07, 2013 8.214 8.229 8.145 8.203 161,022 +0.07(+0.81%)
Mar 06, 2013 8.181 8.214 8.082 8.137 153,634 -0.01(-0.18%)
Mar 05, 2013 8.174 8.174 8.112 8.152 158,580 +0.00(+0.00%)
Mar 04, 2013 8.155 8.155 8.090 8.152 129,396 +0.01(+0.18%)
Mar 01, 2013 8.141 8.163 8.075 8.137 223,834 +0.03(+0.41%)
Feb 28, 2013 8.086 8.115 8.075 8.104 256,059 +0.03(+0.32%)
Feb 27, 2013 7.983 8.090 7.980 8.079 251,176 +0.08(+1.01%)
Feb 26, 2013 7.943 7.998 7.920 7.998 152,234 +0.09(+1.16%)
Feb 22, 2013 7.961 7.983 7.862 7.906 285,110 -0.08(-1.05%)
Feb 21, 2013 8.013 8.013 7.917 7.991 255,686 +0.03(+0.37%)
Feb 20, 2013 7.950 7.983 7.892 7.961 151,601 +0.06(+0.74%)
Feb 19, 2013 7.903 7.925 7.877 7.903 237,071 +0.02(+0.24%)
Feb 15, 2013 8.016 8.020 7.881 7.884 412,032 -0.12(-1.56%)
Feb 14, 2013 8.027 8.046 7.972 8.009 316,099 +0.01(+0.14%)
Feb 13, 2013 8.075 8.086 7.991 7.998 243,122 -0.07(-0.82%)
Feb 12, 2013 8.068 8.082 8.035 8.064 187,573 -0.00(-0.05%)
Feb 11, 2013 8.020 8.068 7.984 8.068 181,448 +0.03(+0.36%)
Feb 08, 2013 8.053 8.068 8.006 8.038 165,518 +0.02(+0.27%)
Feb 07, 2013 8.009 8.024 7.954 8.016 159,676 -0.00(-0.05%)
Feb 06, 2013 8.002 8.046 7.947 8.020 310,788 -0.01(-0.18%)
Feb 04, 2013 8.068 8.068 7.958 8.035 200,317 -0.03(-0.41%)
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.