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 28, 2017 8.158 8.221 8.148 8.211 434,956 +0.05(+0.64%)
Apr 27, 2017 8.221 8.232 8.132 8.158 366,506 -0.06(-0.76%)
Apr 26, 2017 8.211 8.232 8.195 8.221 291,158 +0.01(+0.13%)
Apr 25, 2017 8.242 8.242 8.200 8.211 319,620 -0.03(-0.38%)
Apr 24, 2017 8.247 8.247 8.211 8.242 302,833 +0.02(+0.25%)
Apr 21, 2017 8.200 8.221 8.195 8.221 178,961 +0.00(+0.00%)
Apr 20, 2017 8.190 8.232 8.174 8.221 240,451 +0.06(+0.70%)
Apr 19, 2017 8.216 8.216 8.137 8.164 446,429 -0.02(-0.26%)
Apr 18, 2017 8.122 8.185 8.112 8.185 431,520 +0.06(+0.77%)
Apr 17, 2017 8.091 8.122 8.091 8.122 288,638 +0.03(+0.39%)
Apr 13, 2017 8.091 8.133 8.081 8.091 453,148 +0.01(+0.06%)
Apr 12, 2017 8.086 8.091 8.060 8.086 558,320 +0.01(+0.06%)
Apr 11, 2017 8.096 8.107 8.055 8.081 475,101 -0.03(-0.32%)
Apr 10, 2017 8.060 8.107 8.055 8.107 628,621 +0.05(+0.65%)
Apr 07, 2017 8.008 8.055 8.008 8.055 348,114 +0.04(+0.52%)
Apr 06, 2017 8.034 8.049 8.010 8.013 382,622 -0.02(-0.19%)
Apr 05, 2017 8.029 8.044 8.018 8.029 265,810 +0.01(+0.06%)
Apr 04, 2017 8.081 8.081 7.997 8.023 363,346 -0.06(-0.71%)
Apr 03, 2017 8.070 8.081 8.044 8.081 235,936 +0.03(+0.32%)
Mar 31, 2017 8.003 8.055 7.987 8.055 370,643 +0.05(+0.58%)
Mar 30, 2017 8.075 8.075 7.997 8.008 217,824 -0.04(-0.52%)
Mar 29, 2017 8.044 8.081 8.034 8.049 396,626 +0.03(+0.32%)
Mar 28, 2017 8.013 8.049 8.008 8.023 286,666 -0.01(-0.06%)
Mar 27, 2017 8.003 8.029 7.982 8.029 223,674 +0.01(+0.13%)
Mar 24, 2017 8.008 8.044 7.982 8.018 192,559 +0.01(+0.13%)
Mar 23, 2017 8.013 8.018 7.971 8.008 340,994 +0.01(+0.06%)
Mar 22, 2017 7.961 8.023 7.930 8.003 350,691 +0.04(+0.52%)
Mar 21, 2017 8.033 8.033 7.940 7.961 455,538 -0.04(-0.52%)
Mar 20, 2017 7.982 8.002 7.940 8.002 351,977 +0.07(+0.85%)
Mar 17, 2017 7.884 7.946 7.878 7.935 390,121 +0.05(+0.65%)
Mar 16, 2017 7.935 7.940 7.863 7.884 397,107 -0.03(-0.39%)
Mar 15, 2017 7.827 7.930 7.811 7.915 334,421 +0.09(+1.19%)
Mar 14, 2017 7.827 7.832 7.801 7.822 244,416 -0.02(-0.20%)
Mar 13, 2017 7.884 7.891 7.832 7.837 401,237 -0.04(-0.52%)
Mar 10, 2017 7.878 7.889 7.845 7.878 590,526 +0.03(+0.39%)
Mar 09, 2017 7.951 7.951 7.806 7.848 565,319 -0.10(-1.30%)
Mar 08, 2017 7.987 7.987 7.945 7.951 281,806 -0.03(-0.32%)
Mar 07, 2017 7.951 7.977 7.951 7.977 239,668 +0.03(+0.32%)
Mar 06, 2017 7.951 7.961 7.940 7.951 370,471 -0.02(-0.19%)
Mar 03, 2017 7.946 7.981 7.946 7.966 191,187 +0.01(+0.06%)
Mar 02, 2017 8.002 8.023 7.956 7.961 136,707 -0.05(-0.64%)
Mar 01, 2017 8.049 8.049 7.997 8.013 314,889 -0.02(-0.19%)
Feb 28, 2017 8.033 8.033 8.010 8.028 224,285 +0.02(+0.19%)
Feb 27, 2017 7.997 8.028 7.996 8.013 261,383 +0.01(+0.13%)
Feb 24, 2017 7.971 8.008 7.962 8.002 447,235 +0.02(+0.19%)
Feb 23, 2017 7.951 8.002 7.951 7.987 402,023 +0.05(+0.65%)
Feb 22, 2017 7.925 7.943 7.920 7.935 426,494 +0.01(+0.13%)
Feb 21, 2017 7.925 7.935 7.904 7.925 291,369 +0.01(+0.13%)
Feb 17, 2017 7.915 7.915 7.915 0 +0.00(+0.00%)
Feb 16, 2017 7.920 7.930 7.907 7.915 359,552 -0.02(-0.20%)
Feb 15, 2017 7.961 7.961 7.904 7.930 660,782 -0.01(-0.10%)
Feb 14, 2017 7.948 7.958 7.903 7.938 591,139 -0.02(-0.19%)
Feb 13, 2017 7.943 7.958 7.902 7.953 594,860 +0.03(+0.39%)
Feb 10, 2017 7.897 7.933 7.881 7.922 328,469 +0.04(+0.52%)
Feb 09, 2017 7.933 7.943 7.866 7.881 524,750 -0.06(-0.71%)
Feb 08, 2017 7.953 8.015 7.907 7.938 360,611 +0.01(+0.13%)
Feb 07, 2017 7.881 7.963 7.881 7.928 362,737 +0.04(+0.52%)
Feb 06, 2017 7.938 7.948 7.887 7.887 383,329 -0.04(-0.52%)
Feb 03, 2017 7.851 7.948 7.835 7.928 413,663 +0.10(+1.31%)
Feb 02, 2017 7.830 7.840 7.810 7.825 419,590 +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.