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 )

9.415 -0.075 (-0.79%)
Streaming Delayed Price Updated: 1:05 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 (%)
Jul 31, 2017 8.242 8.274 8.237 8.258 486,911 +0.01(+0.13%)
Jul 28, 2017 8.226 8.263 8.216 8.248 652,071 +0.02(+0.26%)
Jul 27, 2017 8.248 8.263 8.221 8.226 586,696 -0.04(-0.45%)
Jul 26, 2017 8.253 8.263 8.216 8.263 447,388 +0.05(+0.58%)
Jul 25, 2017 8.274 8.274 8.216 8.216 320,141 -0.04(-0.45%)
Jul 24, 2017 8.274 8.295 8.226 8.253 244,110 -0.04(-0.51%)
Jul 21, 2017 8.274 8.295 8.253 8.295 345,322 +0.04(+0.45%)
Jul 20, 2017 8.274 8.274 8.242 8.258 457,435 -0.01(-0.13%)
Jul 19, 2017 8.226 8.269 8.226 8.269 575,943 +0.05(+0.58%)
Jul 18, 2017 8.216 8.232 8.203 8.221 273,898 +0.00(+0.00%)
Jul 17, 2017 8.200 8.221 8.190 8.221 337,939 +0.03(+0.32%)
Jul 14, 2017 8.184 8.221 8.184 8.195 232,783 +0.01(+0.06%)
Jul 13, 2017 8.174 8.195 8.153 8.190 291,563 +0.00(+0.00%)
Jul 12, 2017 8.127 8.190 8.127 8.190 475,465 +0.07(+0.91%)
Jul 11, 2017 8.132 8.137 8.111 8.116 424,392 -0.02(-0.26%)
Jul 10, 2017 8.106 8.158 8.106 8.137 238,016 +0.02(+0.26%)
Jul 07, 2017 8.085 8.132 8.079 8.116 266,494 +0.03(+0.32%)
Jul 06, 2017 8.153 8.153 8.068 8.090 422,845 -0.10(-1.22%)
Jul 05, 2017 8.184 8.190 8.142 8.190 332,704 +0.02(+0.26%)
Jul 03, 2017 8.190 8.205 8.148 8.169 296,583 -0.01(-0.06%)
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%)
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.