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 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2014 7.525 7.562 7.497 7.529 278,404 +0.05(+0.65%)
May 29, 2014 7.428 7.505 7.428 7.481 281,269 +0.06(+0.87%)
May 28, 2014 7.392 7.421 7.384 7.416 215,354 +0.01(+0.16%)
May 27, 2014 7.416 7.416 7.363 7.404 253,356 +0.01(+0.11%)
May 23, 2014 7.400 7.396 7.396 7.396 276,089 +0.01(+0.16%)
May 22, 2014 7.404 7.416 7.367 7.384 163,233 -0.02(-0.22%)
May 21, 2014 7.388 7.400 7.351 7.400 305,467 +0.04(+0.55%)
May 20, 2014 7.367 7.371 7.339 7.359 167,318 -0.00(-0.05%)
May 19, 2014 7.367 7.371 7.341 7.363 231,081 +0.01(+0.16%)
May 16, 2014 7.307 7.359 7.307 7.351 237,587 +0.03(+0.44%)
May 15, 2014 7.311 7.331 7.295 7.319 295,490 +0.00(+0.05%)
May 14, 2014 7.279 7.315 7.267 7.315 290,198 +0.04(+0.50%)
May 13, 2014 7.251 7.287 7.223 7.279 231,071 +0.03(+0.44%)
May 12, 2014 7.323 7.323 7.239 7.247 418,642 -0.04(-0.61%)
May 09, 2014 7.347 7.351 7.267 7.291 398,444 -0.05(-0.71%)
May 08, 2014 7.327 7.355 7.299 7.343 266,908 +0.04(+0.50%)
May 07, 2014 7.259 7.307 7.243 7.307 369,600 +0.06(+0.78%)
May 06, 2014 7.231 7.263 7.227 7.251 201,976 +0.02(+0.28%)
May 05, 2014 7.231 7.231 7.215 7.231 209,348 -0.01(-0.17%)
May 02, 2014 7.211 7.243 7.186 7.243 142,938 +0.03(+0.45%)
May 01, 2014 7.170 7.211 7.146 7.211 193,649 +0.06(+0.79%)
Apr 30, 2014 7.130 7.154 7.106 7.154 204,954 +0.04(+0.51%)
Apr 29, 2014 7.142 7.150 7.106 7.118 154,064 -0.02(-0.28%)
Apr 28, 2014 7.146 7.162 7.118 7.138 136,021 +0.00(+0.00%)
Apr 25, 2014 7.158 7.174 7.122 7.138 261,024 -0.03(-0.39%)
Apr 24, 2014 7.114 7.170 7.102 7.166 183,458 +0.04(+0.62%)
Apr 23, 2014 7.106 7.126 7.094 7.122 167,452 +0.02(+0.34%)
Apr 22, 2014 7.022 7.098 7.022 7.098 323,746 +0.06(+0.91%)
Apr 21, 2014 6.998 7.034 6.986 7.034 198,540 +0.00(+0.06%)
Apr 17, 2014 7.058 7.030 7.030 7.030 227,403 -0.04(-0.62%)
Apr 16, 2014 7.082 7.082 7.042 7.074 230,247 +0.02(+0.34%)
Apr 15, 2014 7.042 7.050 6.986 7.050 320,211 +0.01(+0.17%)
Apr 14, 2014 7.042 7.042 6.994 7.038 243,228 +0.02(+0.28%)
Apr 11, 2014 7.034 7.042 7.010 7.018 189,041 -0.02(-0.34%)
Apr 10, 2014 7.034 7.050 7.014 7.042 254,957 +0.02(+0.23%)
Apr 09, 2014 7.026 7.026 6.970 7.026 246,212 +0.02(+0.28%)
Apr 08, 2014 6.974 7.006 6.966 7.006 286,683 +0.04(+0.63%)
Apr 07, 2014 7.034 7.034 6.906 6.962 356,730 +0.05(+0.75%)
Apr 04, 2014 6.926 6.926 6.894 6.910 340,324 +0.02(+0.35%)
Apr 03, 2014 6.926 6.926 6.870 6.886 352,186 -0.05(-0.69%)
Apr 02, 2014 6.982 6.982 6.921 6.934 253,441 -0.04(-0.63%)
Apr 01, 2014 6.966 6.986 6.942 6.978 346,391 +0.03(+0.46%)
Mar 31, 2014 6.922 6.954 6.910 6.946 326,526 +0.05(+0.75%)
Mar 28, 2014 6.838 6.906 6.838 6.894 265,280 +0.08(+1.11%)
Mar 27, 2014 6.794 6.830 6.794 6.818 271,302 +0.02(+0.29%)
Mar 26, 2014 6.810 6.830 6.774 6.798 275,203 +0.01(+0.12%)
Mar 25, 2014 6.726 6.802 6.726 6.790 281,393 +0.07(+1.01%)
Mar 24, 2014 6.762 6.778 6.718 6.722 198,911 -0.04(-0.59%)
Mar 21, 2014 6.798 6.798 6.762 6.762 297,540 -0.04(-0.65%)
Mar 20, 2014 6.786 6.806 6.762 6.806 292,971 -0.01(-0.12%)
Mar 19, 2014 6.838 6.846 6.790 6.814 216,820 -0.00(-0.06%)
Mar 18, 2014 6.775 6.818 6.767 6.818 311,164 +0.06(+0.94%)
Mar 17, 2014 6.790 6.806 6.727 6.755 380,510 -0.04(-0.58%)
Mar 14, 2014 6.759 6.794 6.755 6.794 230,961 +0.02(+0.35%)
Mar 13, 2014 6.786 6.787 6.747 6.771 330,927 -0.00(-0.06%)
Mar 12, 2014 6.743 6.794 6.743 6.775 259,924 +0.02(+0.23%)
Mar 11, 2014 6.771 6.779 6.743 6.759 271,798 +0.00(+0.00%)
Mar 10, 2014 6.783 6.785 6.739 6.759 286,957 -0.03(-0.47%)
Mar 07, 2014 6.866 6.874 6.783 6.790 412,404 -0.08(-1.10%)
Mar 06, 2014 6.830 6.866 6.818 6.866 230,891 +0.03(+0.46%)
Mar 05, 2014 6.790 6.834 6.775 6.834 328,815 +0.02(+0.35%)
Mar 04, 2014 6.775 6.810 6.771 6.810 257,951 +0.05(+0.76%)
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.