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 (%)
Aug 31, 2016 8.141 8.146 8.112 8.126 220,644 +0.00(+0.00%)
Aug 30, 2016 8.117 8.131 8.102 8.126 160,671 +0.03(+0.36%)
Aug 29, 2016 8.063 8.112 8.063 8.097 283,994 +0.03(+0.43%)
Aug 26, 2016 8.087 8.107 8.063 8.063 221,923 +0.00(+0.00%)
Aug 25, 2016 8.067 8.102 8.053 8.063 160,632 -0.00(-0.06%)
Aug 24, 2016 8.058 8.087 8.053 8.067 148,213 +0.02(+0.24%)
Aug 23, 2016 8.067 8.067 8.048 8.048 186,829 +0.00(+0.06%)
Aug 22, 2016 8.063 8.063 8.013 8.043 427,896 -0.02(-0.24%)
Aug 19, 2016 8.023 8.067 8.013 8.063 329,399 +0.06(+0.80%)
Aug 18, 2016 8.038 8.043 7.989 7.999 139,786 -0.01(-0.18%)
Aug 17, 2016 8.018 8.033 7.989 8.013 166,453 +0.02(+0.28%)
Aug 16, 2016 8.021 8.021 7.962 7.991 268,830 -0.01(-0.12%)
Aug 15, 2016 7.967 8.001 7.967 8.001 91,111 +0.06(+0.80%)
Aug 12, 2016 7.938 7.952 7.933 7.938 137,373 +0.01(+0.12%)
Aug 11, 2016 7.913 7.962 7.913 7.928 142,711 +0.00(+0.06%)
Aug 10, 2016 7.908 7.943 7.908 7.923 192,625 +0.01(+0.19%)
Aug 09, 2016 7.904 7.933 7.899 7.908 141,536 +0.01(+0.12%)
Aug 08, 2016 7.889 7.908 7.869 7.899 170,173 +0.03(+0.37%)
Aug 05, 2016 7.884 7.884 7.855 7.869 161,533 +0.04(+0.50%)
Aug 04, 2016 7.884 7.889 7.830 7.830 228,360 -0.02(-0.31%)
Aug 03, 2016 7.865 7.904 7.855 7.855 120,724 -0.03(-0.37%)
Aug 02, 2016 7.894 7.913 7.874 7.884 123,985 -0.01(-0.19%)
Aug 01, 2016 7.928 7.928 7.874 7.899 176,867 -0.03(-0.43%)
Jul 29, 2016 7.879 7.943 7.851 7.933 286,533 +0.05(+0.68%)
Jul 28, 2016 7.845 7.879 7.801 7.879 235,741 +0.03(+0.44%)
Jul 27, 2016 7.840 7.860 7.825 7.845 131,419 +0.03(+0.44%)
Jul 26, 2016 7.835 7.840 7.808 7.811 138,132 -0.01(-0.19%)
Jul 25, 2016 7.835 7.845 7.806 7.825 168,957 -0.03(-0.37%)
Jul 22, 2016 7.806 7.855 7.801 7.855 369,516 +0.05(+0.69%)
Jul 21, 2016 7.816 7.821 7.767 7.801 446,237 -0.02(-0.25%)
Jul 20, 2016 7.801 7.825 7.747 7.821 148,979 +0.05(+0.60%)
Jul 19, 2016 7.794 7.794 7.745 7.774 184,268 +0.00(+0.00%)
Jul 18, 2016 7.779 7.779 7.745 7.774 473,659 +0.03(+0.44%)
Jul 15, 2016 7.755 7.760 7.716 7.740 220,083 -0.02(-0.25%)
Jul 14, 2016 7.682 7.769 7.663 7.760 1,482,896 +0.10(+1.33%)
Jul 13, 2016 7.658 7.687 7.609 7.658 827,095 +0.00(+0.06%)
Jul 12, 2016 7.634 7.677 7.624 7.653 217,673 +0.03(+0.38%)
Jul 11, 2016 7.580 7.629 7.580 7.624 298,554 +0.03(+0.45%)
Jul 08, 2016 7.537 7.517 7.513 7.590 288,114 +0.07(+0.97%)
Jul 07, 2016 7.488 7.517 7.483 7.517 204,461 +0.03(+0.39%)
Jul 06, 2016 7.469 7.488 7.450 7.488 176,009 +0.01(+0.19%)
Jul 05, 2016 7.464 7.483 7.445 7.474 253,188 +0.00(+0.00%)
Jul 01, 2016 7.459 7.474 7.474 7.474 198,069 +0.02(+0.26%)
Jun 30, 2016 7.425 7.454 7.406 7.454 226,595 +0.04(+0.52%)
Jun 29, 2016 7.411 7.433 7.387 7.416 209,480 +0.10(+1.39%)
Jun 28, 2016 7.314 7.382 7.290 7.314 210,077 +0.09(+1.21%)
Jun 27, 2016 7.265 7.343 7.227 7.227 308,816 -0.05(-0.67%)
Jun 24, 2016 7.222 7.328 7.197 7.275 220,760 -0.09(-1.25%)
Jun 23, 2016 7.391 7.411 7.357 7.367 213,231 +0.00(+0.07%)
Jun 22, 2016 7.328 7.362 7.326 7.362 134,420 +0.03(+0.46%)
Jun 21, 2016 7.343 7.372 7.285 7.328 162,804 +0.01(+0.13%)
Jun 20, 2016 7.338 7.343 7.285 7.319 144,590 +0.07(+1.00%)
Jun 17, 2016 7.236 7.260 7.231 7.246 191,842 +0.04(+0.54%)
Jun 16, 2016 7.212 7.246 7.188 7.207 255,009 -0.02(-0.34%)
Jun 15, 2016 7.260 7.314 7.178 7.231 280,645 +0.01(+0.17%)
Jun 14, 2016 7.287 7.291 7.219 7.219 264,405 -0.05(-0.73%)
Jun 13, 2016 7.335 7.335 7.263 7.272 264,833 -0.06(-0.85%)
Jun 10, 2016 7.330 7.359 7.287 7.335 269,294 -0.00(-0.07%)
Jun 09, 2016 7.388 7.417 7.340 7.340 377,955 -0.04(-0.52%)
Jun 08, 2016 7.340 7.393 7.332 7.378 192,696 +0.07(+0.99%)
Jun 07, 2016 7.267 7.311 7.267 7.306 150,750 +0.08(+1.13%)
Jun 06, 2016 7.282 7.282 7.224 7.224 153,162 -0.04(-0.60%)
Jun 03, 2016 7.186 7.267 7.176 7.267 263,595 +0.06(+0.87%)
Jun 02, 2016 7.128 7.205 7.128 7.205 154,837 +0.06(+0.88%)
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.