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 )

9.370 -0.120 (-1.26%)
Streaming Delayed Price Updated: 3:51 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 (%)
Jun 30, 2017 8.190 8.190 8.163 8.174 377,078 +0.01(+0.06%)
Jun 29, 2017 8.263 8.263 8.169 8.169 258,207 -0.10(-1.21%)
Jun 28, 2017 8.242 8.279 8.232 8.268 292,548 +0.05(+0.57%)
Jun 27, 2017 8.253 8.254 8.221 8.221 215,118 -0.06(-0.70%)
Jun 26, 2017 8.247 8.279 8.216 8.279 256,952 +0.05(+0.57%)
Jun 23, 2017 8.237 8.253 8.221 8.232 153,967 -0.01(-0.13%)
Jun 22, 2017 8.205 8.247 8.200 8.242 213,057 +0.05(+0.58%)
Jun 21, 2017 8.226 8.279 8.195 8.195 266,558 -0.03(-0.38%)
Jun 20, 2017 8.279 8.284 8.221 8.226 348,735 -0.04(-0.50%)
Jun 19, 2017 8.263 8.289 8.242 8.268 308,618 +0.03(+0.32%)
Jun 16, 2017 8.284 8.284 8.232 8.242 342,867 -0.03(-0.38%)
Jun 15, 2017 8.305 8.305 8.242 8.273 323,423 -0.04(-0.44%)
Jun 14, 2017 8.284 8.320 8.279 8.310 258,393 +0.05(+0.57%)
Jun 13, 2017 8.263 8.294 8.247 8.263 212,434 -0.01(-0.13%)
Jun 12, 2017 8.284 8.289 8.258 8.273 277,676 -0.01(-0.13%)
Jun 09, 2017 8.305 8.310 8.279 8.284 209,833 -0.01(-0.06%)
Jun 08, 2017 8.310 8.320 8.269 8.289 338,991 -0.02(-0.19%)
Jun 07, 2017 8.310 8.315 8.284 8.305 276,972 +0.02(+0.19%)
Jun 06, 2017 8.258 8.310 8.249 8.289 206,154 +0.03(+0.38%)
Jun 05, 2017 8.252 8.273 8.232 8.258 222,006 -0.02(-0.25%)
Jun 02, 2017 8.258 8.279 8.247 8.279 470,643 +0.02(+0.25%)
Jun 01, 2017 8.252 8.268 8.232 8.258 399,091 +0.02(+0.25%)
May 31, 2017 8.221 8.263 8.221 8.237 205,385 +0.00(+0.00%)
May 30, 2017 8.247 8.273 8.185 8.237 315,525 -0.01(-0.13%)
May 26, 2017 8.206 8.258 8.200 8.247 346,015 +0.03(+0.38%)
May 25, 2017 8.242 8.247 8.195 8.216 218,699 +0.01(+0.13%)
May 24, 2017 8.190 8.221 8.138 8.206 351,243 +0.04(+0.51%)
May 23, 2017 8.179 8.185 8.148 8.164 131,657 +0.02(+0.19%)
May 22, 2017 8.190 8.201 8.148 8.148 217,380 -0.02(-0.26%)
May 19, 2017 8.096 8.179 8.096 8.169 185,320 +0.07(+0.90%)
May 18, 2017 8.112 8.127 8.086 8.096 301,516 -0.06(-0.77%)
May 17, 2017 8.159 8.206 8.127 8.159 354,852 -0.02(-0.26%)
May 16, 2017 8.190 8.200 8.169 8.179 252,596 -0.01(-0.13%)
May 15, 2017 8.179 8.200 8.154 8.190 204,951 +0.01(+0.13%)
May 12, 2017 8.143 8.179 8.143 8.179 339,257 +0.04(+0.45%)
May 11, 2017 8.174 8.195 8.143 8.143 432,440 -0.03(-0.38%)
May 10, 2017 8.159 8.174 8.122 8.174 224,734 +0.02(+0.25%)
May 09, 2017 8.164 8.174 8.133 8.154 176,426 +0.02(+0.19%)
May 08, 2017 8.169 8.174 8.122 8.138 167,611 -0.04(-0.51%)
May 05, 2017 8.169 8.190 8.138 8.179 171,400 +0.02(+0.19%)
May 04, 2017 8.179 8.185 8.128 8.164 259,398 -0.02(-0.19%)
May 03, 2017 8.195 8.226 8.179 8.179 275,056 -0.02(-0.19%)
May 02, 2017 8.195 8.226 8.185 8.195 277,371 +0.00(+0.00%)
May 01, 2017 8.143 8.252 8.140 8.195 626,835 +0.06(+0.70%)
Apr 28, 2017 8.086 8.148 8.076 8.138 438,844 +0.05(+0.64%)
Apr 27, 2017 8.148 8.159 8.060 8.086 369,781 -0.06(-0.76%)
Apr 26, 2017 8.138 8.159 8.122 8.148 293,760 +0.01(+0.13%)
Apr 25, 2017 8.169 8.169 8.128 8.138 322,476 -0.03(-0.38%)
Apr 24, 2017 8.174 8.174 8.138 8.169 305,539 +0.02(+0.25%)
Apr 21, 2017 8.128 8.148 8.122 8.148 180,560 +0.00(+0.00%)
Apr 20, 2017 8.117 8.159 8.102 8.148 242,600 +0.06(+0.70%)
Apr 19, 2017 8.143 8.143 8.065 8.091 450,419 -0.02(-0.26%)
Apr 18, 2017 8.050 8.112 8.040 8.112 435,376 +0.06(+0.77%)
Apr 17, 2017 8.019 8.050 8.019 8.050 291,218 +0.03(+0.39%)
Apr 13, 2017 8.019 8.061 8.009 8.019 457,198 +0.01(+0.06%)
Apr 12, 2017 8.014 8.019 7.988 8.014 563,310 +0.01(+0.06%)
Apr 11, 2017 8.024 8.035 7.983 8.009 479,347 -0.03(-0.32%)
Apr 10, 2017 7.988 8.035 7.983 8.035 634,239 +0.05(+0.65%)
Apr 07, 2017 7.937 7.983 7.937 7.983 351,225 +0.04(+0.52%)
Apr 06, 2017 7.963 7.978 7.939 7.942 386,041 -0.02(-0.19%)
Apr 05, 2017 7.958 7.973 7.947 7.958 268,185 +0.01(+0.06%)
Apr 04, 2017 8.009 8.009 7.926 7.952 366,593 -0.06(-0.71%)
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.