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 )

9.310 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 8.630 8.630 8.568 8.611 281,857 +0.01(+0.14%)
Apr 29, 2019 8.605 8.623 8.592 8.599 314,543 +0.02(+0.29%)
Apr 26, 2019 8.580 8.592 8.565 8.574 258,457 -0.02(-0.22%)
Apr 25, 2019 8.599 8.611 8.574 8.592 238,873 -0.01(-0.07%)
Apr 24, 2019 8.599 8.648 8.586 8.599 262,549 +0.00(+0.00%)
Apr 23, 2019 8.537 8.611 8.518 8.599 265,948 +0.06(+0.73%)
Apr 22, 2019 8.512 8.568 8.493 8.537 205,378 +0.02(+0.29%)
Apr 18, 2019 8.667 8.667 8.475 8.512 269,926 -0.14(-1.57%)
Apr 17, 2019 8.623 8.667 8.623 8.648 271,278 +0.03(+0.36%)
Apr 16, 2019 8.580 8.619 8.574 8.617 235,521 +0.04(+0.43%)
Apr 15, 2019 8.537 8.630 8.489 8.580 212,683 +0.04(+0.50%)
Apr 12, 2019 8.562 8.587 8.513 8.537 237,862 -0.01(-0.07%)
Apr 11, 2019 8.531 8.550 8.513 8.544 214,352 +0.01(+0.14%)
Apr 10, 2019 8.531 8.544 8.507 8.531 170,792 +0.00(+0.00%)
Apr 09, 2019 8.519 8.556 8.477 8.531 189,131 +0.02(+0.29%)
Apr 08, 2019 8.537 8.550 8.470 8.507 225,320 -0.02(-0.29%)
Apr 05, 2019 8.562 8.562 8.507 8.531 303,591 -0.01(-0.07%)
Apr 04, 2019 8.519 8.556 8.488 8.537 227,135 +0.00(+0.00%)
Apr 03, 2019 8.531 8.568 8.519 8.537 219,149 +0.01(+0.07%)
Apr 02, 2019 8.519 8.544 8.464 8.531 246,238 +0.01(+0.14%)
Apr 01, 2019 8.427 8.519 8.427 8.519 283,749 +0.14(+1.61%)
Mar 29, 2019 8.470 8.488 8.384 8.384 266,334 -0.08(-0.94%)
Mar 28, 2019 8.482 8.513 8.464 8.464 135,282 +0.00(+0.00%)
Mar 27, 2019 8.408 8.482 8.408 8.464 236,238 +0.04(+0.44%)
Mar 26, 2019 8.439 8.471 8.414 8.427 108,303 +0.00(+0.00%)
Mar 25, 2019 8.464 8.488 8.414 8.427 181,523 -0.05(-0.58%)
Mar 22, 2019 8.482 8.525 8.445 8.476 206,787 +0.01(+0.07%)
Mar 21, 2019 8.525 8.556 8.464 8.470 309,390 -0.01(-0.15%)
Mar 20, 2019 8.470 8.500 8.458 8.482 362,284 +0.03(+0.36%)
Mar 19, 2019 8.555 8.555 8.452 8.452 310,398 -0.03(-0.36%)
Mar 18, 2019 8.470 8.488 8.452 8.482 256,796 +0.03(+0.36%)
Mar 15, 2019 8.421 8.476 8.415 8.452 323,162 +0.03(+0.36%)
Mar 14, 2019 8.421 8.430 8.397 8.421 107,420 +0.00(+0.00%)
Mar 13, 2019 8.439 8.442 8.391 8.421 158,972 +0.02(+0.22%)
Mar 12, 2019 8.397 8.421 8.384 8.403 215,414 +0.05(+0.66%)
Mar 11, 2019 8.336 8.378 8.317 8.348 293,517 +0.02(+0.29%)
Mar 08, 2019 8.323 8.360 8.287 8.323 246,796 -0.01(-0.07%)
Mar 07, 2019 8.391 8.421 8.317 8.329 204,018 -0.04(-0.51%)
Mar 06, 2019 8.470 8.476 8.354 8.372 246,517 -0.11(-1.29%)
Mar 05, 2019 8.476 8.519 8.464 8.482 223,350 -0.02(-0.22%)
Mar 04, 2019 8.494 8.513 8.464 8.500 323,893 -0.01(-0.07%)
Mar 01, 2019 8.513 8.531 8.494 8.506 175,510 +0.02(+0.29%)
Feb 28, 2019 8.519 8.531 8.482 8.482 143,520 -0.04(-0.43%)
Feb 27, 2019 8.482 8.531 8.482 8.519 293,815 +0.04(+0.43%)
Feb 26, 2019 8.464 8.513 8.458 8.482 203,693 +0.02(+0.29%)
Feb 25, 2019 8.470 8.513 8.439 8.458 290,216 +0.00(+0.00%)
Feb 22, 2019 8.403 8.470 8.391 8.458 412,310 +0.10(+1.17%)
Feb 21, 2019 8.323 8.369 8.323 8.360 379,735 +0.05(+0.66%)
Feb 20, 2019 8.329 8.348 8.287 8.305 263,660 -0.01(-0.07%)
Feb 19, 2019 8.287 8.336 8.275 8.311 170,643 +0.04(+0.44%)
Feb 15, 2019 8.323 8.342 8.275 8.275 171,085 -0.05(-0.66%)
Feb 14, 2019 8.207 8.329 8.201 8.329 240,370 +0.12(+1.41%)
Feb 13, 2019 8.244 8.256 8.189 8.214 219,936 -0.03(-0.37%)
Feb 12, 2019 8.274 8.274 8.177 8.244 252,551 +0.00(+0.00%)
Feb 11, 2019 8.159 8.244 8.153 8.244 281,647 +0.11(+1.34%)
Feb 08, 2019 8.214 8.238 8.129 8.135 168,064 -0.07(-0.89%)
Feb 07, 2019 8.256 8.274 8.204 8.207 208,028 -0.05(-0.59%)
Feb 06, 2019 8.292 8.377 8.256 8.256 344,209 -0.02(-0.22%)
Feb 05, 2019 8.250 8.317 8.250 8.274 327,764 +0.03(+0.37%)
Feb 04, 2019 8.353 8.359 8.238 8.244 425,540 -0.13(-1.59%)
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.