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 )

9.360 -0.130 (-1.37%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2018 7.701 7.703 7.661 7.661 369,363 -0.03(-0.37%)
May 30, 2018 7.690 7.718 7.684 7.690 398,692 +0.01(+0.07%)
May 29, 2018 7.690 7.701 7.656 7.684 329,059 -0.02(-0.29%)
May 25, 2018 7.707 7.707 7.707 0 +0.03(+0.44%)
May 24, 2018 7.678 7.690 7.656 7.673 450,303 +0.01(+0.07%)
May 23, 2018 7.617 7.673 7.617 7.667 537,168 +0.04(+0.59%)
May 22, 2018 7.622 7.628 7.594 7.622 419,792 -0.01(-0.07%)
May 21, 2018 7.622 7.656 7.594 7.628 415,083 +0.01(+0.15%)
May 18, 2018 7.650 7.650 7.617 7.617 311,124 -0.03(-0.44%)
May 17, 2018 7.673 7.701 7.639 7.650 334,437 -0.04(-0.51%)
May 16, 2018 7.667 7.695 7.667 7.690 375,798 +0.02(+0.29%)
May 15, 2018 7.706 7.707 7.645 7.667 427,057 -0.06(-0.80%)
May 14, 2018 7.785 7.790 7.715 7.729 448,700 -0.06(-0.72%)
May 11, 2018 7.712 7.796 7.712 7.785 498,286 +0.08(+1.09%)
May 10, 2018 7.678 7.701 7.678 7.701 601,784 +0.04(+0.59%)
May 09, 2018 7.645 7.695 7.634 7.656 539,880 -0.01(-0.07%)
May 08, 2018 7.723 7.734 7.628 7.662 1,203,792 -0.06(-0.73%)
May 07, 2018 7.796 7.807 7.715 7.718 458,233 -0.10(-1.22%)
May 04, 2018 7.846 7.864 7.757 7.813 552,318 -0.04(-0.57%)
May 03, 2018 7.863 7.891 7.852 7.858 379,860 +0.00(+0.00%)
May 02, 2018 7.914 7.921 7.852 7.858 316,955 -0.08(-0.99%)
May 01, 2018 7.942 7.953 7.903 7.936 278,826 +0.01(+0.14%)
Apr 30, 2018 7.942 7.947 7.914 7.925 302,621 -0.04(-0.49%)
Apr 27, 2018 7.953 7.964 7.925 7.964 305,795 -0.01(-0.07%)
Apr 26, 2018 7.959 7.970 7.925 7.970 253,315 +0.03(+0.35%)
Apr 25, 2018 7.953 7.959 7.919 7.942 344,829 -0.02(-0.28%)
Apr 24, 2018 7.970 7.987 7.947 7.964 447,740 +0.00(+0.00%)
Apr 23, 2018 7.970 7.992 7.964 7.964 289,182 -0.04(-0.49%)
Apr 20, 2018 8.003 8.026 7.978 8.003 331,122 -0.02(-0.28%)
Apr 19, 2018 8.037 8.065 8.003 8.026 387,838 -0.01(-0.07%)
Apr 18, 2018 8.109 8.109 8.026 8.031 920,844 -0.07(-0.89%)
Apr 17, 2018 8.109 8.132 8.093 8.104 370,691 -0.04(-0.48%)
Apr 16, 2018 8.087 8.143 8.048 8.143 320,186 +0.06(+0.69%)
Apr 13, 2018 8.115 8.120 8.070 8.087 262,472 -0.02(-0.21%)
Apr 12, 2018 8.132 8.132 8.093 8.104 192,732 -0.02(-0.27%)
Apr 11, 2018 8.087 8.126 8.076 8.126 326,557 +0.01(+0.07%)
Apr 10, 2018 8.104 8.120 8.082 8.120 373,862 +0.02(+0.21%)
Apr 09, 2018 8.132 8.132 8.098 8.104 187,743 -0.03(-0.34%)
Apr 06, 2018 8.120 8.137 8.104 8.132 274,340 +0.00(+0.00%)
Apr 05, 2018 8.098 8.137 8.087 8.132 267,762 +0.03(+0.34%)
Apr 04, 2018 8.043 8.104 8.043 8.104 475,303 -0.01(-0.14%)
Apr 03, 2018 8.098 8.115 8.076 8.115 411,271 -0.01(-0.07%)
Apr 02, 2018 8.098 8.126 8.076 8.120 542,116 +0.03(+0.41%)
Mar 29, 2018 8.087 8.087 8.087 0 +0.03(+0.35%)
Mar 28, 2018 8.031 8.069 8.026 8.059 272,733 +0.04(+0.56%)
Mar 27, 2018 8.020 8.029 7.998 8.015 569,936 -0.01(-0.07%)
Mar 26, 2018 7.965 8.020 7.965 8.020 660,773 +0.06(+0.77%)
Mar 23, 2018 7.981 8.021 7.959 7.959 662,685 -0.06(-0.76%)
Mar 22, 2018 8.043 8.065 7.987 8.020 570,191 -0.04(-0.48%)
Mar 21, 2018 8.070 8.076 8.032 8.059 469,397 -0.02(-0.21%)
Mar 20, 2018 8.098 8.120 8.065 8.076 400,438 -0.06(-0.68%)
Mar 19, 2018 8.126 8.131 8.087 8.131 301,106 -0.02(-0.20%)
Mar 16, 2018 8.137 8.148 8.120 8.148 280,013 -0.01(-0.07%)
Mar 15, 2018 8.153 8.159 8.126 8.153 180,674 +0.02(+0.20%)
Mar 14, 2018 8.148 8.159 8.131 8.137 462,817 +0.01(+0.07%)
Mar 13, 2018 8.164 8.175 8.126 8.131 316,584 -0.04(-0.47%)
Mar 12, 2018 8.159 8.192 8.131 8.170 328,447 +0.02(+0.20%)
Mar 09, 2018 8.170 8.186 8.137 8.153 289,757 +0.02(+0.20%)
Mar 08, 2018 8.109 8.142 8.098 8.137 224,778 +0.03(+0.34%)
Mar 07, 2018 8.137 8.076 8.109 626,568 +0.01(+0.07%)
Mar 06, 2018 8.087 8.137 8.076 8.103 424,323 +0.02(+0.27%)
Mar 05, 2018 8.065 8.137 8.045 8.081 519,914 -0.06(-0.75%)
Mar 02, 2018 8.037 8.142 8.037 8.142 385,115 +0.04(+0.55%)
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.