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 (%)
Mar 29, 2018 8.087 8.087 8.087 0 +0.03(+0.35%)
Mar 28, 2018 8.031 8.069 8.026 8.059 272,733 +0.04(+0.56%)
Mar 27, 2018 8.020 8.029 7.998 8.015 569,936 -0.01(-0.07%)
Mar 26, 2018 7.965 8.020 7.965 8.020 660,773 +0.06(+0.77%)
Mar 23, 2018 7.981 8.021 7.959 7.959 662,685 -0.06(-0.76%)
Mar 22, 2018 8.043 8.065 7.987 8.020 570,191 -0.04(-0.48%)
Mar 21, 2018 8.070 8.076 8.032 8.059 469,397 -0.02(-0.21%)
Mar 20, 2018 8.098 8.120 8.065 8.076 400,438 -0.06(-0.68%)
Mar 19, 2018 8.126 8.131 8.087 8.131 301,106 -0.02(-0.20%)
Mar 16, 2018 8.137 8.148 8.120 8.148 280,013 -0.01(-0.07%)
Mar 15, 2018 8.153 8.159 8.126 8.153 180,674 +0.02(+0.20%)
Mar 14, 2018 8.148 8.159 8.131 8.137 462,817 +0.01(+0.07%)
Mar 13, 2018 8.164 8.175 8.126 8.131 316,584 -0.04(-0.47%)
Mar 12, 2018 8.159 8.192 8.131 8.170 328,447 +0.02(+0.20%)
Mar 09, 2018 8.170 8.186 8.137 8.153 289,757 +0.02(+0.20%)
Mar 08, 2018 8.109 8.142 8.098 8.137 224,778 +0.03(+0.34%)
Mar 07, 2018 8.137 8.076 8.109 626,568 +0.01(+0.07%)
Mar 06, 2018 8.087 8.137 8.076 8.103 424,323 +0.02(+0.27%)
Mar 05, 2018 8.065 8.137 8.045 8.081 519,914 -0.06(-0.75%)
Mar 02, 2018 8.037 8.142 8.037 8.142 385,115 +0.04(+0.55%)
Mar 01, 2018 8.126 8.170 8.070 8.098 541,944 -0.02(-0.20%)
Feb 28, 2018 8.214 8.220 8.115 8.115 482,194 -0.08(-0.94%)
Feb 27, 2018 8.197 8.214 8.181 8.192 258,203 +0.00(+0.00%)
Feb 26, 2018 8.225 8.236 8.192 8.192 332,197 -0.02(-0.27%)
Feb 23, 2018 8.209 8.258 8.209 8.214 727,561 +0.00(+0.00%)
Feb 22, 2018 8.209 8.264 8.203 8.214 251,743 +0.01(+0.13%)
Feb 21, 2018 8.203 8.258 8.184 8.203 402,388 +0.03(+0.34%)
Feb 20, 2018 8.236 8.258 8.170 8.175 307,304 -0.07(-0.87%)
Feb 16, 2018 8.247 8.247 8.247 0 +0.04(+0.47%)
Feb 15, 2018 8.197 8.247 8.153 8.209 520,909 +0.04(+0.47%)
Feb 14, 2018 8.164 8.209 8.145 8.170 345,061 -0.07(-0.80%)
Feb 13, 2018 8.192 8.252 8.181 8.236 285,022 +0.01(+0.13%)
Feb 12, 2018 8.247 8.302 8.181 8.225 509,641 -0.03(-0.40%)
Feb 09, 2018 8.263 8.280 8.159 8.258 316,830 +0.01(+0.07%)
Feb 08, 2018 8.329 8.346 8.258 8.252 296,652 -0.05(-0.66%)
Feb 07, 2018 8.313 8.329 8.269 8.307 463,446 +0.01(+0.07%)
Feb 06, 2018 8.016 8.302 7.994 8.302 554,433 +0.10(+1.20%)
Feb 05, 2018 8.335 8.395 8.076 8.203 915,320 -0.20(-2.42%)
Feb 02, 2018 8.494 8.494 8.395 8.406 344,307 -0.17(-1.98%)
Feb 01, 2018 8.510 8.637 8.499 8.576 502,547 +0.08(+0.90%)
Jan 31, 2018 8.510 8.554 8.499 8.499 274,359 -0.01(-0.06%)
Jan 30, 2018 8.505 8.510 8.455 8.505 263,620 -0.03(-0.32%)
Jan 29, 2018 8.631 8.631 8.516 8.532 227,958 -0.11(-1.27%)
Jan 26, 2018 8.647 8.653 8.576 8.642 276,204 +0.01(+0.06%)
Jan 25, 2018 8.637 8.658 8.598 8.637 297,697 +0.02(+0.25%)
Jan 24, 2018 8.669 8.680 8.609 8.615 285,558 -0.03(-0.38%)
Jan 23, 2018 8.642 8.647 8.576 8.647 296,741 -0.01(-0.13%)
Jan 22, 2018 8.686 8.689 8.604 8.658 377,852 -0.01(-0.13%)
Jan 19, 2018 8.631 8.691 8.620 8.669 394,132 +0.03(+0.32%)
Jan 18, 2018 8.708 8.708 8.615 8.642 511,271 -0.06(-0.69%)
Jan 17, 2018 8.741 8.817 8.675 8.702 514,262 -0.05(-0.62%)
Jan 16, 2018 8.730 8.798 8.723 8.757 586,352 +0.04(+0.44%)
Jan 12, 2018 8.719 8.719 8.719 0 +0.04(+0.50%)
Jan 11, 2018 8.610 8.681 8.599 8.675 444,442 +0.06(+0.70%)
Jan 10, 2018 8.615 8.511 8.615 364,045 +0.08(+0.89%)
Jan 09, 2018 8.550 8.555 8.511 8.539 461,355 +0.01(+0.06%)
Jan 08, 2018 8.593 8.626 8.506 8.533 612,078 -0.09(-1.08%)
Jan 05, 2018 8.648 8.670 8.610 8.626 555,854 -0.02(-0.19%)
Jan 04, 2018 8.610 8.730 8.522 8.642 2,490,788 +0.03(+0.38%)
Jan 03, 2018 8.588 8.681 8.588 8.610 3,184,572 +0.00(+0.00%)
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.