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 )

9.435 -0.055 (-0.58%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Jun 30, 2015 6.600 6.663 6.591 6.627 353,584 +0.04(+0.54%)
Jun 29, 2015 6.645 6.645 6.560 6.591 572,039 -0.08(-1.26%)
Jun 26, 2015 6.711 6.724 6.658 6.676 257,633 -0.04(-0.53%)
Jun 25, 2015 6.742 6.764 6.711 6.711 201,537 -0.05(-0.72%)
Jun 24, 2015 6.769 6.778 6.726 6.760 197,677 -0.00(-0.07%)
Jun 23, 2015 6.711 6.764 6.684 6.764 342,209 +0.06(+0.93%)
Jun 22, 2015 6.715 6.729 6.698 6.702 208,382 -0.01(-0.20%)
Jun 19, 2015 6.702 6.724 6.689 6.715 177,617 +0.01(+0.20%)
Jun 18, 2015 6.707 6.720 6.667 6.702 201,456 -0.00(-0.07%)
Jun 17, 2015 6.724 6.724 6.667 6.707 335,026 +0.00(+0.03%)
Jun 16, 2015 6.696 6.722 6.691 6.704 182,998 -0.02(-0.26%)
Jun 15, 2015 6.691 6.740 6.691 6.722 200,887 +0.02(+0.26%)
Jun 12, 2015 6.709 6.748 6.704 6.704 240,053 -0.02(-0.33%)
Jun 11, 2015 6.784 6.784 6.726 6.726 207,911 -0.04(-0.65%)
Jun 10, 2015 6.753 6.775 6.726 6.770 246,311 +0.03(+0.39%)
Jun 09, 2015 6.744 6.784 6.682 6.744 180,020 +0.00(+0.00%)
Jun 08, 2015 6.819 6.819 6.722 6.744 394,451 -0.10(-1.48%)
Jun 05, 2015 6.951 6.951 6.788 6.845 652,294 -0.12(-1.71%)
Jun 04, 2015 6.968 6.982 6.942 6.964 306,249 +0.00(+0.06%)
Jun 03, 2015 7.004 7.004 6.933 6.960 210,359 -0.04(-0.50%)
Jun 02, 2015 6.968 6.995 6.962 6.995 131,418 +0.03(+0.38%)
Jun 01, 2015 6.968 7.012 6.968 6.968 124,478 -0.01(-0.13%)
May 29, 2015 7.048 7.054 6.973 6.977 259,093 -0.07(-0.94%)
May 28, 2015 7.043 7.074 7.039 7.043 191,015 -0.02(-0.31%)
May 27, 2015 7.008 7.065 7.008 7.065 171,050 +0.07(+1.01%)
May 26, 2015 7.017 7.017 6.986 6.995 140,913 -0.03(-0.44%)
May 22, 2015 7.048 7.026 7.026 7.026 179,122 -0.03(-0.37%)
May 21, 2015 7.100 7.100 7.039 7.052 201,083 -0.04(-0.62%)
May 20, 2015 7.096 7.096 7.078 7.096 131,086 -0.02(-0.22%)
May 19, 2015 7.098 7.111 7.072 7.111 138,399 +0.01(+0.18%)
May 18, 2015 7.059 7.103 7.059 7.098 83,655 +0.03(+0.37%)
May 15, 2015 7.076 7.078 7.068 7.072 97,695 -0.00(-0.06%)
May 14, 2015 7.072 7.086 7.063 7.076 205,805 +0.00(+0.00%)
May 13, 2015 7.103 7.103 7.068 7.076 101,388 -0.00(-0.06%)
May 12, 2015 7.037 7.111 7.037 7.081 169,174 -0.00(-0.06%)
May 11, 2015 7.111 7.129 7.076 7.085 145,150 -0.01(-0.12%)
May 08, 2015 7.072 7.098 7.063 7.094 155,429 +0.02(+0.31%)
May 07, 2015 7.072 7.081 7.050 7.072 122,580 +0.02(+0.25%)
May 06, 2015 7.072 7.098 7.046 7.055 156,977 +0.00(+0.00%)
May 05, 2015 7.103 7.124 7.028 7.055 201,497 -0.06(-0.86%)
May 04, 2015 7.129 7.138 7.116 7.116 116,967 -0.03(-0.43%)
May 01, 2015 7.159 7.159 7.129 7.146 202,786 +0.00(+0.06%)
Apr 30, 2015 7.146 7.155 7.120 7.142 200,847 -0.00(-0.06%)
Apr 29, 2015 7.129 7.151 7.129 7.146 111,811 -0.02(-0.24%)
Apr 28, 2015 7.142 7.164 7.120 7.164 150,599 +0.04(+0.61%)
Apr 27, 2015 7.116 7.164 7.116 7.120 179,059 -0.01(-0.18%)
Apr 24, 2015 7.111 7.142 7.091 7.133 216,322 +0.04(+0.55%)
Apr 23, 2015 7.046 7.094 7.022 7.094 129,198 +0.05(+0.74%)
Apr 22, 2015 7.041 7.059 7.015 7.041 207,953 +0.01(+0.19%)
Apr 21, 2015 6.976 7.041 6.976 7.028 280,301 +0.07(+0.94%)
Apr 20, 2015 7.068 7.068 6.958 6.963 328,532 -0.10(-1.42%)
Apr 17, 2015 7.063 7.081 7.041 7.063 124,260 -0.01(-0.12%)
Apr 16, 2015 7.090 7.103 7.068 7.072 109,213 -0.02(-0.25%)
Apr 15, 2015 7.111 7.111 7.087 7.090 142,907 -0.00(-0.03%)
Apr 14, 2015 7.057 7.092 7.057 7.092 145,118 +0.03(+0.49%)
Apr 13, 2015 7.057 7.079 7.053 7.057 132,491 +0.01(+0.12%)
Apr 10, 2015 7.070 7.077 7.044 7.048 76,976 +0.00(+0.00%)
Apr 09, 2015 7.066 7.066 7.022 7.048 217,774 -0.00(-0.06%)
Apr 08, 2015 6.949 7.057 6.949 7.053 422,790 +0.13(+1.88%)
Apr 07, 2015 6.883 6.944 6.883 6.923 194,491 +0.02(+0.25%)
Apr 06, 2015 6.836 6.918 6.831 6.905 190,626 +0.06(+0.89%)
Apr 02, 2015 6.788 6.844 6.844 6.844 325,077 +0.02(+0.32%)
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.