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 )

9.420 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019 8.443 8.455 8.407 8.407 144,803 -0.04(-0.43%)
Feb 27, 2019 8.407 8.455 8.407 8.443 296,441 +0.04(+0.43%)
Feb 26, 2019 8.389 8.437 8.383 8.407 205,514 +0.02(+0.29%)
Feb 25, 2019 8.395 8.437 8.365 8.383 292,810 +0.00(+0.00%)
Feb 22, 2019 8.328 8.395 8.316 8.383 415,995 +0.10(+1.17%)
Feb 21, 2019 8.250 8.295 8.250 8.286 383,129 +0.05(+0.66%)
Feb 20, 2019 8.256 8.274 8.213 8.232 266,017 -0.01(-0.07%)
Feb 19, 2019 8.213 8.262 8.201 8.238 172,168 +0.04(+0.44%)
Feb 15, 2019 8.250 8.268 8.201 8.201 172,614 -0.05(-0.66%)
Feb 14, 2019 8.135 8.256 8.129 8.256 242,519 +0.11(+1.41%)
Feb 13, 2019 8.171 8.183 8.117 8.141 221,902 -0.03(-0.37%)
Feb 12, 2019 8.201 8.201 8.105 8.171 254,808 +0.00(+0.00%)
Feb 11, 2019 8.087 8.171 8.081 8.171 284,164 +0.11(+1.34%)
Feb 08, 2019 8.141 8.165 8.057 8.063 169,566 -0.07(-0.89%)
Feb 07, 2019 8.183 8.201 8.132 8.135 209,887 -0.05(-0.59%)
Feb 06, 2019 8.219 8.303 8.183 8.183 347,285 -0.02(-0.22%)
Feb 05, 2019 8.177 8.243 8.177 8.201 330,693 +0.03(+0.37%)
Feb 04, 2019 8.279 8.285 8.165 8.171 429,343 -0.13(-1.59%)
Feb 01, 2019 8.225 8.315 8.207 8.303 630,961 +0.11(+1.39%)
Jan 31, 2019 8.099 8.213 8.099 8.189 957,819 +0.09(+1.11%)
Jan 30, 2019 8.057 8.165 8.045 8.099 389,600 +0.05(+0.67%)
Jan 29, 2019 8.063 8.063 8.039 8.045 248,233 -0.02(-0.22%)
Jan 28, 2019 8.009 8.069 7.997 8.063 489,506 +0.04(+0.52%)
Jan 25, 2019 7.979 8.021 7.973 8.021 231,863 +0.07(+0.91%)
Jan 24, 2019 7.925 8.021 7.925 7.949 393,191 +0.02(+0.30%)
Jan 23, 2019 7.937 7.957 7.925 7.925 244,205 +0.02(+0.23%)
Jan 22, 2019 7.871 7.943 7.865 7.907 627,264 +0.05(+0.61%)
Jan 18, 2019 7.853 7.883 7.847 7.859 421,917 +0.01(+0.15%)
Jan 17, 2019 7.877 7.901 7.841 7.847 319,964 -0.04(-0.46%)
Jan 16, 2019 7.865 7.895 7.853 7.883 360,163 +0.02(+0.23%)
Jan 15, 2019 7.829 7.868 7.817 7.865 491,552 +0.06(+0.76%)
Jan 14, 2019 7.799 7.835 7.777 7.805 384,202 -0.01(-0.08%)
Jan 11, 2019 7.686 7.853 7.686 7.811 1,439,706 +0.13(+1.63%)
Jan 10, 2019 7.668 7.704 7.644 7.686 513,388 +0.03(+0.39%)
Jan 09, 2019 7.674 7.686 7.626 7.656 344,963 -0.01(-0.08%)
Jan 08, 2019 7.615 7.674 7.609 7.662 333,215 +0.05(+0.70%)
Jan 07, 2019 7.531 7.615 7.519 7.609 480,905 +0.08(+1.03%)
Jan 04, 2019 7.460 7.531 7.436 7.531 517,609 +0.09(+1.20%)
Jan 03, 2019 7.400 7.442 7.376 7.442 389,576 +0.04(+0.48%)
Jan 02, 2019 7.299 7.418 7.281 7.406 533,503 +0.08(+1.14%)
Dec 31, 2018 7.323 7.364 7.293 7.323 1,237,462 +0.01(+0.08%)
Dec 28, 2018 7.257 7.335 7.257 7.317 608,241 +0.04(+0.57%)
Dec 27, 2018 7.209 7.281 7.191 7.275 935,431 +0.08(+1.08%)
Dec 26, 2018 7.203 7.212 7.156 7.197 756,008 +0.04(+0.58%)
Dec 24, 2018 7.048 7.162 7.048 7.156 471,286 +0.00(+0.00%)
Dec 21, 2018 7.090 7.191 7.043 7.156 606,563 +0.04(+0.50%)
Dec 20, 2018 7.251 7.287 7.120 7.120 715,173 -0.13(-1.81%)
Dec 19, 2018 7.269 7.281 7.227 7.251 867,090 +0.02(+0.25%)
Dec 18, 2018 7.328 7.328 7.227 7.233 695,879 -0.06(-0.81%)
Dec 17, 2018 7.328 7.354 7.281 7.292 639,384 -0.06(-0.80%)
Dec 14, 2018 7.369 7.411 7.346 7.352 446,899 -0.04(-0.56%)
Dec 13, 2018 7.375 7.405 7.346 7.393 653,155 +0.04(+0.56%)
Dec 12, 2018 7.357 7.375 7.316 7.352 554,685 +0.05(+0.65%)
Dec 11, 2018 7.363 7.399 7.298 7.304 1,050,265 -0.04(-0.56%)
Dec 10, 2018 7.393 7.411 7.328 7.346 407,245 -0.04(-0.48%)
Dec 07, 2018 7.387 7.387 7.346 7.381 294,097 +0.01(+0.16%)
Dec 06, 2018 7.357 7.369 7.287 7.369 443,615 +0.00(+0.00%)
Dec 04, 2018 7.375 7.434 7.357 7.369 642,005 +0.01(+0.08%)
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.