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 30, 2019 8.687 8.693 8.573 8.573 283,543 -0.09(-1.02%)
Aug 29, 2019 8.737 8.749 8.624 8.661 309,317 -0.04(-0.44%)
Aug 28, 2019 8.611 8.699 8.611 8.699 307,224 +0.08(+0.95%)
Aug 27, 2019 8.649 8.670 8.605 8.617 149,146 -0.01(-0.15%)
Aug 26, 2019 8.674 8.706 8.624 8.630 117,651 -0.03(-0.36%)
Aug 23, 2019 8.668 8.699 8.611 8.661 189,609 -0.02(-0.22%)
Aug 22, 2019 8.674 8.699 8.661 8.680 174,185 +0.00(+0.00%)
Aug 21, 2019 8.655 8.718 8.593 8.680 392,281 +0.04(+0.51%)
Aug 20, 2019 8.599 8.636 8.574 8.636 210,558 +0.05(+0.58%)
Aug 19, 2019 8.649 8.649 8.574 8.586 155,094 -0.04(-0.44%)
Aug 16, 2019 8.630 8.680 8.618 8.624 188,116 +0.03(+0.29%)
Aug 15, 2019 8.624 8.624 8.574 8.599 166,911 +0.01(+0.15%)
Aug 14, 2019 8.649 8.649 8.571 8.586 487,918 -0.13(-1.44%)
Aug 13, 2019 8.856 8.856 8.693 8.712 457,185 -0.18(-2.04%)
Aug 12, 2019 8.900 8.900 8.850 8.893 156,430 -0.04(-0.42%)
Aug 09, 2019 8.893 8.956 8.893 8.931 163,863 +0.04(+0.49%)
Aug 08, 2019 8.875 8.900 8.843 8.887 271,225 +0.04(+0.42%)
Aug 07, 2019 8.856 8.918 8.815 8.850 518,773 -0.03(-0.35%)
Aug 06, 2019 8.912 8.912 8.862 8.881 236,422 +0.03(+0.28%)
Aug 05, 2019 9.063 9.063 8.818 8.856 407,821 -0.25(-2.75%)
Aug 02, 2019 9.063 9.107 9.006 9.107 265,820 +0.01(+0.14%)
Aug 01, 2019 9.100 9.113 9.054 9.094 230,990 +0.03(+0.35%)
Jul 31, 2019 9.044 9.091 9.035 9.063 170,002 +0.02(+0.21%)
Jul 30, 2019 9.050 9.081 9.025 9.044 201,961 +0.01(+0.14%)
Jul 29, 2019 8.956 9.056 8.956 9.031 169,772 +0.06(+0.70%)
Jul 26, 2019 8.962 9.000 8.956 8.969 202,316 +0.02(+0.21%)
Jul 25, 2019 9.075 9.100 8.944 8.950 252,194 -0.11(-1.18%)
Jul 24, 2019 9.000 9.107 8.994 9.056 280,287 +0.07(+0.77%)
Jul 23, 2019 9.069 9.091 8.975 8.987 348,109 -0.09(-0.97%)
Jul 22, 2019 9.050 9.081 9.025 9.075 169,209 +0.03(+0.28%)
Jul 19, 2019 9.044 9.088 9.038 9.050 158,279 +0.00(+0.00%)
Jul 18, 2019 9.013 9.069 9.013 9.050 252,589 +0.03(+0.28%)
Jul 17, 2019 9.013 9.031 9.006 9.025 261,038 +0.02(+0.21%)
Jul 16, 2019 8.975 9.019 8.944 9.006 268,117 +0.06(+0.70%)
Jul 15, 2019 8.919 8.963 8.917 8.944 249,045 +0.05(+0.56%)
Jul 12, 2019 8.988 9.025 8.876 8.894 383,986 -0.07(-0.76%)
Jul 11, 2019 8.975 9.025 8.957 8.963 383,713 +0.02(+0.28%)
Jul 10, 2019 8.988 8.998 8.932 8.938 247,096 +0.01(+0.07%)
Jul 09, 2019 8.932 8.988 8.919 8.932 230,647 +0.00(+0.00%)
Jul 08, 2019 8.969 8.978 8.932 8.932 402,673 -0.02(-0.28%)
Jul 05, 2019 8.950 8.969 8.922 8.957 95,916 -0.01(-0.07%)
Jul 03, 2019 8.944 8.994 8.932 8.963 136,885 +0.02(+0.28%)
Jul 02, 2019 8.950 8.963 8.932 8.938 256,946 +0.04(+0.49%)
Jul 01, 2019 8.963 9.028 8.888 8.894 358,454 -0.02(-0.21%)
Jun 28, 2019 8.913 8.925 8.863 8.913 405,355 +0.01(+0.14%)
Jun 27, 2019 8.932 8.969 8.882 8.901 342,532 +0.01(+0.07%)
Jun 26, 2019 8.894 8.910 8.863 8.894 227,699 +0.06(+0.63%)
Jun 25, 2019 8.832 8.869 8.813 8.838 293,488 +0.01(+0.14%)
Jun 24, 2019 8.807 8.851 8.801 8.826 155,162 +0.06(+0.71%)
Jun 21, 2019 8.795 8.795 8.737 8.764 229,428 +0.01(+0.14%)
Jun 20, 2019 8.764 8.801 8.726 8.751 236,312 +0.04(+0.50%)
Jun 19, 2019 8.652 8.720 8.630 8.708 321,395 +0.07(+0.79%)
Jun 18, 2019 8.652 8.701 8.627 8.640 350,767 +0.04(+0.50%)
Jun 17, 2019 8.621 8.640 8.596 8.596 186,707 -0.01(-0.07%)
Jun 14, 2019 8.609 8.633 8.590 8.603 191,747 +0.01(+0.07%)
Jun 13, 2019 8.621 8.640 8.594 8.596 248,859 +0.01(+0.07%)
Jun 12, 2019 8.603 8.633 8.578 8.590 208,106 +0.02(+0.22%)
Jun 11, 2019 8.609 8.621 8.565 8.572 221,812 +0.02(+0.29%)
Jun 10, 2019 8.627 8.627 8.541 8.547 209,619 -0.01(-0.14%)
Jun 07, 2019 8.553 8.603 8.535 8.559 184,304 +0.04(+0.51%)
Jun 06, 2019 8.510 8.528 8.485 8.516 143,236 +0.04(+0.44%)
Jun 05, 2019 8.454 8.494 8.436 8.479 252,935 +0.06(+0.66%)
Jun 04, 2019 8.405 8.436 8.387 8.423 220,619 +0.07(+0.81%)
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.