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 )

9.375 -0.115 (-1.21%)
Streaming Delayed Price Updated: 3:16 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 (%)
Sep 30, 2016 8.050 8.095 8.021 8.035 261,706 +0.02(+0.25%)
Sep 29, 2016 8.040 8.055 7.976 8.016 178,408 -0.01(-0.12%)
Sep 28, 2016 8.021 8.055 8.006 8.025 128,845 -0.00(-0.06%)
Sep 27, 2016 8.045 8.060 8.030 8.030 103,773 -0.01(-0.18%)
Sep 26, 2016 8.040 8.045 8.021 8.045 97,990 -0.01(-0.18%)
Sep 23, 2016 8.060 8.060 8.035 8.060 111,489 +0.00(+0.00%)
Sep 22, 2016 8.035 8.070 8.025 8.060 215,949 +0.10(+1.24%)
Sep 21, 2016 7.907 7.971 7.857 7.961 473,918 +0.04(+0.53%)
Sep 20, 2016 7.939 7.954 7.919 7.919 133,832 -0.01(-0.12%)
Sep 19, 2016 7.914 7.944 7.909 7.929 136,857 +0.02(+0.31%)
Sep 16, 2016 7.905 7.909 7.875 7.905 150,015 +0.00(+0.00%)
Sep 15, 2016 7.968 7.968 7.905 7.905 270,745 -0.07(-0.92%)
Sep 14, 2016 7.973 8.042 7.939 7.978 184,938 +0.03(+0.37%)
Sep 13, 2016 8.062 8.067 7.927 7.949 304,314 -0.13(-1.64%)
Sep 12, 2016 8.062 8.091 8.022 8.081 180,119 +0.00(+0.06%)
Sep 09, 2016 8.199 8.204 8.027 8.076 366,100 -0.15(-1.79%)
Sep 08, 2016 8.189 8.224 8.189 8.224 207,720 +0.03(+0.42%)
Sep 07, 2016 8.160 8.199 8.150 8.189 205,889 +0.04(+0.48%)
Sep 06, 2016 8.140 8.160 8.091 8.150 256,324 +0.02(+0.24%)
Sep 02, 2016 8.175 8.130 8.130 8.130 179,035 -0.01(-0.12%)
Sep 01, 2016 8.150 8.155 8.125 8.140 221,790 +0.01(+0.18%)
Aug 31, 2016 8.140 8.145 8.111 8.125 220,670 +0.00(+0.00%)
Aug 30, 2016 8.116 8.130 8.101 8.125 160,690 +0.03(+0.36%)
Aug 29, 2016 8.062 8.111 8.062 8.096 284,027 +0.03(+0.43%)
Aug 26, 2016 8.086 8.106 8.062 8.062 221,949 +0.00(+0.00%)
Aug 25, 2016 8.067 8.101 8.052 8.062 160,651 -0.00(-0.06%)
Aug 24, 2016 8.057 8.086 8.052 8.067 148,231 +0.02(+0.24%)
Aug 23, 2016 8.067 8.067 8.047 8.047 186,851 +0.00(+0.06%)
Aug 22, 2016 8.062 8.062 8.013 8.042 427,946 -0.02(-0.24%)
Aug 19, 2016 8.022 8.067 8.013 8.062 329,438 +0.06(+0.80%)
Aug 18, 2016 8.037 8.042 7.988 7.998 139,802 -0.01(-0.18%)
Aug 17, 2016 8.017 8.032 7.988 8.013 166,472 +0.02(+0.28%)
Aug 16, 2016 8.020 8.020 7.961 7.990 268,861 -0.01(-0.12%)
Aug 15, 2016 7.966 8.000 7.966 8.000 91,122 +0.06(+0.80%)
Aug 12, 2016 7.937 7.951 7.932 7.937 137,389 +0.01(+0.12%)
Aug 11, 2016 7.912 7.961 7.912 7.927 142,727 +0.00(+0.06%)
Aug 10, 2016 7.907 7.942 7.907 7.922 192,648 +0.01(+0.19%)
Aug 09, 2016 7.903 7.932 7.898 7.907 141,553 +0.01(+0.12%)
Aug 08, 2016 7.888 7.907 7.868 7.898 170,193 +0.03(+0.37%)
Aug 05, 2016 7.883 7.883 7.854 7.868 161,552 +0.04(+0.50%)
Aug 04, 2016 7.883 7.888 7.829 7.829 228,387 -0.02(-0.31%)
Aug 03, 2016 7.864 7.903 7.854 7.854 120,738 -0.03(-0.37%)
Aug 02, 2016 7.893 7.912 7.873 7.883 123,999 -0.01(-0.19%)
Aug 01, 2016 7.927 7.927 7.873 7.898 176,888 -0.03(-0.43%)
Jul 29, 2016 7.878 7.942 7.850 7.932 286,567 +0.05(+0.68%)
Jul 28, 2016 7.844 7.878 7.800 7.878 235,769 +0.03(+0.44%)
Jul 27, 2016 7.839 7.859 7.825 7.844 131,434 +0.03(+0.44%)
Jul 26, 2016 7.834 7.839 7.807 7.810 138,148 -0.01(-0.19%)
Jul 25, 2016 7.834 7.844 7.805 7.825 168,977 -0.03(-0.37%)
Jul 22, 2016 7.805 7.854 7.800 7.854 369,559 +0.05(+0.69%)
Jul 21, 2016 7.815 7.820 7.766 7.800 446,289 -0.02(-0.25%)
Jul 20, 2016 7.800 7.825 7.747 7.820 148,996 +0.05(+0.60%)
Jul 19, 2016 7.793 7.793 7.744 7.773 184,289 +0.00(+0.00%)
Jul 18, 2016 7.778 7.778 7.744 7.773 473,715 +0.03(+0.44%)
Jul 15, 2016 7.754 7.759 7.715 7.739 220,109 -0.02(-0.25%)
Jul 14, 2016 7.681 7.769 7.662 7.759 1,483,069 +0.10(+1.33%)
Jul 13, 2016 7.657 7.686 7.609 7.657 827,192 +0.00(+0.06%)
Jul 12, 2016 7.633 7.676 7.623 7.652 217,699 +0.03(+0.38%)
Jul 11, 2016 7.580 7.628 7.580 7.623 298,589 +0.03(+0.45%)
Jul 08, 2016 7.536 7.516 7.512 7.589 288,147 +0.07(+0.97%)
Jul 07, 2016 7.487 7.516 7.483 7.516 204,484 +0.03(+0.39%)
Jul 06, 2016 7.468 7.487 7.449 7.487 176,029 +0.01(+0.19%)
Jul 05, 2016 7.463 7.483 7.444 7.473 253,217 +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.