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 29, 2016 7.141 7.160 7.126 7.150 308,568 +0.02(+0.34%)
Apr 28, 2016 7.097 7.131 7.088 7.126 200,593 +0.02(+0.27%)
Apr 27, 2016 7.126 7.131 7.001 7.107 198,575 -0.00(-0.07%)
Apr 26, 2016 7.083 7.112 7.064 7.112 160,169 +0.06(+0.82%)
Apr 25, 2016 7.068 7.083 7.044 7.054 103,360 -0.03(-0.48%)
Apr 22, 2016 7.088 7.112 7.068 7.088 168,185 +0.02(+0.34%)
Apr 21, 2016 7.093 7.112 7.054 7.064 227,541 -0.01(-0.14%)
Apr 20, 2016 7.102 7.117 7.059 7.073 255,859 -0.00(-0.03%)
Apr 19, 2016 7.023 7.076 7.018 7.076 185,288 +0.05(+0.75%)
Apr 18, 2016 6.961 7.037 6.946 7.023 243,960 +0.06(+0.89%)
Apr 15, 2016 6.908 6.961 6.903 6.961 305,144 +0.02(+0.28%)
Apr 14, 2016 6.942 6.975 6.918 6.942 226,863 -0.00(-0.07%)
Apr 13, 2016 6.961 6.966 6.942 6.946 183,319 +0.00(+0.00%)
Apr 12, 2016 6.961 6.975 6.937 6.946 185,813 +0.01(+0.14%)
Apr 11, 2016 6.908 6.956 6.903 6.937 128,645 +0.04(+0.63%)
Apr 08, 2016 6.927 6.942 6.875 6.894 190,575 +0.03(+0.49%)
Apr 07, 2016 6.884 6.894 6.832 6.860 136,946 -0.03(-0.49%)
Apr 06, 2016 6.832 6.899 6.832 6.894 120,265 +0.07(+1.05%)
Apr 05, 2016 6.860 6.870 6.822 6.822 222,324 -0.04(-0.56%)
Apr 04, 2016 6.899 6.913 6.855 6.860 263,365 -0.06(-0.83%)
Apr 01, 2016 6.942 6.966 6.916 6.918 233,704 -0.03(-0.48%)
Mar 31, 2016 6.927 6.980 6.923 6.951 420,210 +0.05(+0.76%)
Mar 30, 2016 6.961 6.970 6.894 6.899 218,106 -0.01(-0.14%)
Mar 29, 2016 6.870 6.908 6.865 6.908 299,513 +0.04(+0.63%)
Mar 28, 2016 6.860 6.884 6.832 6.865 370,788 +0.01(+0.14%)
Mar 24, 2016 6.889 6.855 6.855 6.855 239,381 -0.04(-0.62%)
Mar 23, 2016 6.961 6.961 6.889 6.899 183,112 -0.04(-0.62%)
Mar 22, 2016 6.922 6.966 6.908 6.942 158,543 -0.03(-0.41%)
Mar 21, 2016 6.932 6.970 6.923 6.970 188,812 +0.07(+1.04%)
Mar 18, 2016 6.870 6.946 6.849 6.899 357,434 +0.07(+1.05%)
Mar 17, 2016 6.798 6.832 6.779 6.827 144,665 +0.05(+0.78%)
Mar 16, 2016 6.683 6.774 6.683 6.774 117,854 +0.11(+1.69%)
Mar 15, 2016 6.685 6.709 6.652 6.662 164,746 -0.05(-0.71%)
Mar 14, 2016 6.761 6.761 6.709 6.709 80,191 -0.05(-0.77%)
Mar 11, 2016 6.742 6.761 6.700 6.761 139,120 +0.05(+0.78%)
Mar 10, 2016 6.681 6.728 6.665 6.709 114,267 +0.03(+0.43%)
Mar 09, 2016 6.685 6.700 6.652 6.681 144,677 +0.04(+0.64%)
Mar 08, 2016 6.704 6.708 6.633 6.638 163,077 -0.06(-0.92%)
Mar 07, 2016 6.652 6.700 6.595 6.700 392,446 +0.02(+0.28%)
Mar 04, 2016 6.614 6.681 6.600 6.681 352,477 +0.08(+1.22%)
Mar 03, 2016 6.514 6.600 6.514 6.600 264,679 +0.07(+1.02%)
Mar 02, 2016 6.576 6.576 6.519 6.533 163,016 -0.02(-0.36%)
Mar 01, 2016 6.510 6.571 6.505 6.557 304,513 +0.06(+0.95%)
Feb 29, 2016 6.486 6.495 6.457 6.495 251,584 +0.02(+0.29%)
Feb 26, 2016 6.415 6.476 6.410 6.476 276,724 +0.08(+1.19%)
Feb 25, 2016 6.338 6.400 6.319 6.400 336,552 +0.08(+1.28%)
Feb 24, 2016 6.277 6.348 6.239 6.319 266,677 -0.03(-0.45%)
Feb 23, 2016 6.329 6.367 6.324 6.348 239,437 +0.02(+0.30%)
Feb 22, 2016 6.281 6.336 6.272 6.329 163,271 +0.08(+1.29%)
Feb 19, 2016 6.243 6.258 6.224 6.248 164,540 +0.02(+0.38%)
Feb 18, 2016 6.201 6.267 6.196 6.224 249,276 +0.02(+0.31%)
Feb 17, 2016 6.186 6.210 6.153 6.205 191,165 +0.05(+0.89%)
Feb 16, 2016 6.170 6.170 6.113 6.151 279,843 +0.02(+0.38%)
Feb 12, 2016 6.174 6.127 6.127 6.127 277,939 -0.00(-0.08%)
Feb 11, 2016 6.052 6.132 6.052 6.132 471,740 -0.01(-0.23%)
Feb 10, 2016 6.155 6.207 6.127 6.146 211,329 +0.00(+0.00%)
Feb 09, 2016 6.174 6.207 6.127 6.146 413,640 -0.06(-0.99%)
Feb 08, 2016 6.240 6.264 6.141 6.207 401,799 -0.09(-1.50%)
Feb 05, 2016 6.287 6.306 6.226 6.302 205,030 -0.03(-0.45%)
Feb 04, 2016 6.278 6.330 6.244 6.330 90,778 +0.07(+1.05%)
Feb 03, 2016 6.236 6.265 6.198 6.264 306,022 +0.08(+1.30%)
Feb 02, 2016 6.217 6.245 6.184 6.184 289,152 -0.05(-0.83%)
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.