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 (%)
Aug 31, 2012 7.604 7.622 7.554 7.622 206,116 +0.05(+0.66%)
Aug 30, 2012 7.537 7.576 7.484 7.572 221,891 +0.03(+0.42%)
Aug 29, 2012 7.512 7.558 7.483 7.540 310,585 +0.09(+1.16%)
Aug 27, 2012 7.494 7.494 7.431 7.454 189,250 -0.02(-0.21%)
Aug 24, 2012 7.427 7.487 7.423 7.469 235,157 +0.04(+0.48%)
Aug 23, 2012 7.487 7.487 7.391 7.434 361,574 -0.05(-0.62%)
Aug 22, 2012 7.434 7.480 7.345 7.480 304,504 +0.03(+0.43%)
Aug 21, 2012 7.547 7.557 7.385 7.448 653,420 -0.08(-1.03%)
Aug 20, 2012 7.459 7.529 7.445 7.526 338,459 +0.05(+0.61%)
Aug 17, 2012 7.469 7.483 7.459 7.480 200,111 +0.02(+0.28%)
Aug 16, 2012 7.466 7.466 7.437 7.459 208,170 +0.01(+0.14%)
Aug 15, 2012 7.430 7.469 7.423 7.448 295,956 -0.01(-0.14%)
Aug 14, 2012 7.441 7.473 7.406 7.459 185,930 +0.04(+0.48%)
Aug 13, 2012 7.434 7.459 7.381 7.423 206,338 -0.01(-0.09%)
Aug 10, 2012 7.448 7.452 7.395 7.430 175,367 -0.02(-0.28%)
Aug 09, 2012 7.448 7.469 7.434 7.452 149,350 +0.01(+0.09%)
Aug 08, 2012 7.448 7.448 7.420 7.445 201,098 +0.00(+0.05%)
Aug 07, 2012 7.406 7.452 7.402 7.441 234,275 +0.04(+0.57%)
Aug 06, 2012 7.445 7.455 7.385 7.399 300,246 -0.00(-0.05%)
Aug 03, 2012 7.533 7.557 7.328 7.402 1,717,511 -0.07(-0.94%)
Aug 02, 2012 7.459 7.515 7.445 7.473 295,780 -0.01(-0.19%)
Aug 01, 2012 7.434 7.487 7.487 7.487 279,688 +0.07(+1.00%)
Jul 31, 2012 7.427 7.473 7.374 7.413 314,393 +0.00(+0.05%)
Jul 30, 2012 7.385 7.409 7.356 7.409 137,928 +0.02(+0.29%)
Jul 27, 2012 7.448 7.448 7.367 7.388 233,223 -0.03(-0.38%)
Jul 26, 2012 7.420 7.445 7.339 7.416 238,443 +0.01(+0.19%)
Jul 25, 2012 7.335 7.406 7.332 7.402 230,560 +0.07(+0.91%)
Jul 24, 2012 7.392 7.437 7.296 7.335 501,455 -0.02(-0.24%)
Jul 23, 2012 7.360 7.395 7.342 7.353 273,140 -0.06(-0.81%)
Jul 20, 2012 7.420 7.469 7.356 7.413 216,702 +0.03(+0.43%)
Jul 19, 2012 7.476 7.476 7.360 7.381 143,288 +0.01(+0.14%)
Jul 18, 2012 7.483 7.487 7.370 7.371 308,294 +0.00(+0.00%)
Jul 17, 2012 7.444 7.451 7.367 7.370 327,130 -0.07(-0.99%)
Jul 16, 2012 7.360 7.448 7.360 7.444 267,776 +0.06(+0.86%)
Jul 13, 2012 7.272 7.384 7.272 7.381 318,454 +0.09(+1.20%)
Jul 12, 2012 7.269 7.293 7.230 7.293 254,668 +0.01(+0.19%)
Jul 11, 2012 7.286 7.293 7.230 7.279 254,922 +0.00(+0.05%)
Jul 10, 2012 7.272 7.283 7.230 7.276 160,840 +0.02(+0.24%)
Jul 09, 2012 7.216 7.258 7.195 7.258 161,670 +0.07(+0.93%)
Jul 06, 2012 7.185 7.258 7.185 7.192 254,971 +0.01(+0.19%)
Jul 05, 2012 7.223 7.244 7.150 7.178 189,291 -0.05(-0.68%)
Jul 03, 2012 7.272 7.300 7.171 7.227 261,108 -0.03(-0.43%)
Jul 02, 2012 7.262 7.283 7.230 7.258 308,205 +0.01(+0.19%)
Jun 29, 2012 7.213 7.276 7.199 7.244 510,643 +0.09(+1.27%)
Jun 28, 2012 7.129 7.153 7.079 7.153 237,020 +0.02(+0.25%)
Jun 27, 2012 7.006 7.136 6.999 7.136 367,177 +0.12(+1.65%)
Jun 26, 2012 6.978 7.055 6.964 7.020 311,025 +0.06(+0.86%)
Jun 25, 2012 6.939 6.967 6.908 6.960 192,898 -0.01(-0.15%)
Jun 22, 2012 6.960 6.995 6.925 6.971 178,336 +0.03(+0.45%)
Jun 21, 2012 6.985 6.985 6.925 6.939 249,081 -0.03(-0.40%)
Jun 20, 2012 6.939 6.985 6.911 6.967 289,399 +0.05(+0.71%)
Jun 19, 2012 6.828 6.922 6.828 6.918 209,215 +0.09(+1.28%)
Jun 18, 2012 6.807 6.873 6.807 6.831 270,096 -0.01(-0.12%)
Jun 15, 2012 6.855 6.876 6.824 6.839 249,948 -0.00(-0.03%)
Jun 14, 2012 6.821 6.852 6.807 6.841 239,001 +0.04(+0.62%)
Jun 13, 2012 6.814 6.838 6.786 6.800 285,139 -0.05(-0.71%)
Jun 12, 2012 6.866 6.866 6.818 6.848 178,187 +0.04(+0.56%)
Jun 11, 2012 6.866 6.866 6.803 6.810 229,418 -0.06(-0.86%)
Jun 08, 2012 6.814 6.869 6.803 6.869 174,859 +0.06(+0.92%)
Jun 07, 2012 6.779 6.845 6.751 6.807 252,432 +0.07(+1.03%)
Jun 06, 2012 6.699 6.765 6.678 6.737 300,002 +0.08(+1.26%)
Jun 05, 2012 6.622 6.667 6.622 6.653 296,269 +0.03(+0.47%)
Jun 04, 2012 6.604 6.681 6.587 6.622 281,512 +0.01(+0.13%)
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.