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 )

9.352 -0.138 (-1.45%)
Streaming Delayed Price Updated: 3:56 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 29, 2017 8.380 8.444 8.359 8.423 1,188,405 +0.04(+0.45%)
Sep 28, 2017 8.364 8.399 8.353 8.385 761,232 +0.03(+0.32%)
Sep 27, 2017 8.385 8.391 8.337 8.359 372,710 -0.04(-0.45%)
Sep 26, 2017 8.359 8.407 8.359 8.396 583,072 +0.04(+0.45%)
Sep 25, 2017 8.391 8.392 8.353 8.359 405,258 -0.05(-0.64%)
Sep 22, 2017 8.369 8.412 8.364 8.412 250,468 +0.03(+0.32%)
Sep 21, 2017 8.375 8.385 8.321 8.385 264,880 +0.03(+0.32%)
Sep 20, 2017 8.359 8.376 8.332 8.359 854,944 +0.00(+0.00%)
Sep 19, 2017 8.348 8.369 8.348 8.359 397,290 +0.01(+0.06%)
Sep 18, 2017 8.359 8.375 8.348 8.353 789,497 -0.01(-0.06%)
Sep 15, 2017 8.332 8.364 8.327 8.359 371,829 +0.03(+0.38%)
Sep 14, 2017 8.337 8.359 8.321 8.327 706,372 -0.03(-0.32%)
Sep 13, 2017 8.348 8.369 8.343 8.353 150,057 -0.01(-0.06%)
Sep 12, 2017 8.375 8.380 8.359 8.359 186,591 -0.01(-0.06%)
Sep 11, 2017 8.364 8.390 8.356 8.364 630,516 +0.01(+0.13%)
Sep 08, 2017 8.364 8.390 8.353 8.353 542,362 +0.01(+0.06%)
Sep 07, 2017 8.327 8.380 8.327 8.348 720,498 +0.02(+0.26%)
Sep 06, 2017 8.337 8.353 8.316 8.327 598,335 -0.04(-0.45%)
Sep 05, 2017 8.321 8.364 8.319 8.364 500,657 +0.03(+0.38%)
Sep 01, 2017 8.316 8.359 8.313 8.332 447,885 +0.02(+0.26%)
Aug 31, 2017 8.284 8.327 8.284 8.311 414,164 +0.02(+0.19%)
Aug 30, 2017 8.258 8.305 8.258 8.295 406,641 +0.04(+0.45%)
Aug 29, 2017 8.242 8.279 8.236 8.258 401,292 -0.02(-0.26%)
Aug 28, 2017 8.258 8.289 8.242 8.279 847,160 +0.02(+0.19%)
Aug 25, 2017 8.220 8.263 8.215 8.263 417,688 +0.05(+0.58%)
Aug 24, 2017 8.210 8.236 8.199 8.215 660,840 +0.01(+0.06%)
Aug 23, 2017 8.210 8.220 8.178 8.210 559,608 +0.02(+0.19%)
Aug 22, 2017 8.188 8.215 8.183 8.194 487,780 +0.00(+0.00%)
Aug 21, 2017 8.188 8.210 8.178 8.194 656,298 -0.01(-0.13%)
Aug 18, 2017 8.162 8.204 8.104 8.204 1,402,525 -0.04(-0.45%)
Aug 17, 2017 8.241 8.273 8.220 8.241 280,725 -0.02(-0.19%)
Aug 16, 2017 8.262 8.284 8.257 8.257 379,588 -0.01(-0.06%)
Aug 15, 2017 8.262 8.294 8.247 8.262 239,125 -0.01(-0.13%)
Aug 14, 2017 8.268 8.315 8.257 8.273 340,069 +0.02(+0.19%)
Aug 11, 2017 8.099 8.268 7.998 8.257 479,028 +0.04(+0.51%)
Aug 10, 2017 8.204 8.233 8.178 8.215 455,328 -0.02(-0.26%)
Aug 09, 2017 8.262 8.284 8.225 8.236 342,913 -0.04(-0.45%)
Aug 08, 2017 8.331 8.358 8.247 8.273 570,105 -0.06(-0.70%)
Aug 07, 2017 8.347 8.368 8.315 8.331 554,240 +0.01(+0.13%)
Aug 04, 2017 8.342 8.350 8.305 8.321 504,563 -0.02(-0.19%)
Aug 03, 2017 8.273 8.336 8.262 8.336 1,316,670 +0.06(+0.70%)
Aug 02, 2017 8.257 8.278 8.252 8.278 338,070 +0.02(+0.19%)
Aug 01, 2017 8.278 8.284 8.247 8.262 452,703 +0.01(+0.06%)
Jul 31, 2017 8.241 8.273 8.236 8.257 486,968 +0.01(+0.13%)
Jul 28, 2017 8.225 8.262 8.215 8.247 652,147 +0.02(+0.26%)
Jul 27, 2017 8.247 8.262 8.220 8.225 586,764 -0.04(-0.45%)
Jul 26, 2017 8.252 8.262 8.215 8.262 447,441 +0.05(+0.58%)
Jul 25, 2017 8.273 8.273 8.215 8.215 320,179 -0.04(-0.45%)
Jul 24, 2017 8.273 8.294 8.225 8.252 244,139 -0.04(-0.51%)
Jul 21, 2017 8.273 8.294 8.252 8.294 345,362 +0.04(+0.45%)
Jul 20, 2017 8.273 8.273 8.241 8.257 457,488 -0.01(-0.13%)
Jul 19, 2017 8.225 8.268 8.225 8.268 576,011 +0.05(+0.58%)
Jul 18, 2017 8.215 8.231 8.202 8.220 273,930 +0.00(+0.00%)
Jul 17, 2017 8.199 8.220 8.189 8.220 337,978 +0.03(+0.32%)
Jul 14, 2017 8.183 8.220 8.183 8.194 232,811 +0.01(+0.06%)
Jul 13, 2017 8.173 8.194 8.152 8.189 291,597 +0.00(+0.00%)
Jul 12, 2017 8.126 8.189 8.126 8.189 475,520 +0.07(+0.91%)
Jul 11, 2017 8.131 8.136 8.110 8.115 424,442 -0.02(-0.26%)
Jul 10, 2017 8.105 8.157 8.105 8.136 238,044 +0.02(+0.26%)
Jul 07, 2017 8.084 8.131 8.078 8.115 266,525 +0.03(+0.32%)
Jul 06, 2017 8.152 8.152 8.067 8.089 422,895 -0.10(-1.22%)
Jul 05, 2017 8.183 8.189 8.141 8.189 332,743 +0.02(+0.26%)
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.