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 )

9.360 -0.130 (-1.37%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2016 7.190 7.190 7.098 7.098 244,859 -0.06(-0.87%)
May 27, 2016 7.161 7.161 7.161 7.161 241,672 +0.02(+0.27%)
May 26, 2016 7.146 7.185 7.122 7.141 244,199 +0.00(+0.00%)
May 25, 2016 7.170 7.190 7.132 7.141 277,056 -0.02(-0.34%)
May 24, 2016 7.113 7.166 7.098 7.166 534,985 +0.10(+1.36%)
May 23, 2016 7.060 7.069 7.036 7.069 215,341 +0.02(+0.34%)
May 20, 2016 7.060 7.060 7.016 7.045 162,734 +0.00(+0.07%)
May 19, 2016 7.098 7.098 7.002 7.040 251,214 -0.06(-0.88%)
May 18, 2016 7.093 7.093 7.036 7.103 293,429 -0.00(-0.03%)
May 17, 2016 7.053 7.105 7.037 7.105 184,280 +0.02(+0.27%)
May 16, 2016 7.096 7.110 7.038 7.086 254,262 +0.01(+0.13%)
May 13, 2016 7.053 7.077 7.034 7.077 182,091 +0.03(+0.47%)
May 12, 2016 7.072 7.091 6.995 7.043 290,421 +0.01(+0.14%)
May 11, 2016 7.034 7.062 7.019 7.034 175,429 -0.01(-0.14%)
May 10, 2016 7.000 7.048 7.000 7.043 95,449 +0.07(+1.03%)
May 09, 2016 7.024 7.029 6.962 6.972 170,300 -0.06(-0.82%)
May 06, 2016 6.986 7.029 6.957 7.029 123,082 +0.04(+0.62%)
May 05, 2016 7.038 7.053 6.953 6.986 241,932 -0.00(-0.07%)
May 04, 2016 7.038 7.048 6.981 6.991 251,958 -0.06(-0.81%)
May 03, 2016 7.038 7.067 7.010 7.048 347,442 -0.05(-0.74%)
May 02, 2016 7.110 7.129 7.067 7.101 293,006 +0.01(+0.20%)
Apr 29, 2016 7.077 7.096 7.062 7.086 311,362 +0.02(+0.34%)
Apr 28, 2016 7.034 7.067 7.024 7.062 202,409 +0.02(+0.27%)
Apr 27, 2016 7.062 7.067 6.938 7.043 200,373 -0.00(-0.07%)
Apr 26, 2016 7.019 7.048 7.000 7.048 161,619 +0.06(+0.82%)
Apr 25, 2016 7.005 7.019 6.981 6.991 104,296 -0.03(-0.48%)
Apr 22, 2016 7.024 7.048 7.005 7.024 169,708 +0.02(+0.34%)
Apr 21, 2016 7.029 7.048 6.991 7.000 229,601 -0.01(-0.14%)
Apr 20, 2016 7.038 7.053 6.996 7.010 258,176 -0.00(-0.03%)
Apr 19, 2016 6.960 7.012 6.955 7.012 186,966 +0.05(+0.75%)
Apr 18, 2016 6.898 6.974 6.884 6.960 246,169 +0.06(+0.89%)
Apr 15, 2016 6.846 6.898 6.841 6.898 307,907 +0.02(+0.28%)
Apr 14, 2016 6.879 6.913 6.856 6.879 228,917 -0.00(-0.07%)
Apr 13, 2016 6.898 6.903 6.879 6.884 184,979 +0.00(+0.00%)
Apr 12, 2016 6.898 6.913 6.875 6.884 187,495 +0.01(+0.14%)
Apr 11, 2016 6.846 6.894 6.841 6.875 129,810 +0.04(+0.63%)
Apr 08, 2016 6.865 6.879 6.813 6.832 192,301 +0.03(+0.49%)
Apr 07, 2016 6.822 6.832 6.770 6.799 138,186 -0.03(-0.49%)
Apr 06, 2016 6.770 6.837 6.770 6.832 121,354 +0.07(+1.05%)
Apr 05, 2016 6.799 6.808 6.761 6.761 224,337 -0.04(-0.56%)
Apr 04, 2016 6.837 6.851 6.794 6.799 265,750 -0.06(-0.83%)
Apr 01, 2016 6.879 6.903 6.854 6.856 235,820 -0.03(-0.48%)
Mar 31, 2016 6.865 6.917 6.861 6.889 424,015 +0.05(+0.76%)
Mar 30, 2016 6.898 6.908 6.832 6.837 220,081 -0.01(-0.14%)
Mar 29, 2016 6.808 6.846 6.803 6.846 302,225 +0.04(+0.63%)
Mar 28, 2016 6.799 6.822 6.770 6.803 374,146 +0.01(+0.14%)
Mar 24, 2016 6.827 6.794 6.794 6.794 241,549 -0.04(-0.62%)
Mar 23, 2016 6.898 6.898 6.827 6.837 184,770 -0.04(-0.62%)
Mar 22, 2016 6.860 6.903 6.846 6.879 159,978 -0.03(-0.41%)
Mar 21, 2016 6.870 6.908 6.861 6.908 190,522 +0.07(+1.04%)
Mar 18, 2016 6.808 6.884 6.787 6.837 360,671 +0.07(+1.05%)
Mar 17, 2016 6.737 6.770 6.718 6.765 145,974 +0.05(+0.78%)
Mar 16, 2016 6.623 6.713 6.623 6.713 118,921 +0.11(+1.69%)
Mar 15, 2016 6.625 6.649 6.592 6.602 166,238 -0.05(-0.71%)
Mar 14, 2016 6.701 6.701 6.649 6.649 80,917 -0.05(-0.77%)
Mar 11, 2016 6.682 6.701 6.639 6.701 140,380 +0.05(+0.78%)
Mar 10, 2016 6.621 6.668 6.605 6.649 115,302 +0.03(+0.43%)
Mar 09, 2016 6.625 6.639 6.592 6.621 145,987 +0.04(+0.64%)
Mar 08, 2016 6.644 6.648 6.574 6.578 164,554 -0.06(-0.92%)
Mar 07, 2016 6.592 6.639 6.536 6.639 395,999 +0.02(+0.28%)
Mar 04, 2016 6.555 6.621 6.541 6.621 355,669 +0.08(+1.22%)
Mar 03, 2016 6.456 6.541 6.456 6.541 267,076 +0.07(+1.02%)
Mar 02, 2016 6.517 6.517 6.461 6.475 164,492 -0.02(-0.36%)
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.