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 (%)
Aug 31, 2017 8.284 8.327 8.284 8.311 414,164 +0.02(+0.19%)
Aug 30, 2017 8.258 8.305 8.258 8.295 406,641 +0.04(+0.45%)
Aug 29, 2017 8.242 8.279 8.236 8.258 401,292 -0.02(-0.26%)
Aug 28, 2017 8.258 8.289 8.242 8.279 847,160 +0.02(+0.19%)
Aug 25, 2017 8.220 8.263 8.215 8.263 417,688 +0.05(+0.58%)
Aug 24, 2017 8.210 8.236 8.199 8.215 660,840 +0.01(+0.06%)
Aug 23, 2017 8.210 8.220 8.178 8.210 559,608 +0.02(+0.19%)
Aug 22, 2017 8.188 8.215 8.183 8.194 487,780 +0.00(+0.00%)
Aug 21, 2017 8.188 8.210 8.178 8.194 656,298 -0.01(-0.13%)
Aug 18, 2017 8.162 8.204 8.104 8.204 1,402,525 -0.04(-0.45%)
Aug 17, 2017 8.241 8.273 8.220 8.241 280,725 -0.02(-0.19%)
Aug 16, 2017 8.262 8.284 8.257 8.257 379,588 -0.01(-0.06%)
Aug 15, 2017 8.262 8.294 8.247 8.262 239,125 -0.01(-0.13%)
Aug 14, 2017 8.268 8.315 8.257 8.273 340,069 +0.02(+0.19%)
Aug 11, 2017 8.099 8.268 7.998 8.257 479,028 +0.04(+0.51%)
Aug 10, 2017 8.204 8.233 8.178 8.215 455,328 -0.02(-0.26%)
Aug 09, 2017 8.262 8.284 8.225 8.236 342,913 -0.04(-0.45%)
Aug 08, 2017 8.331 8.358 8.247 8.273 570,105 -0.06(-0.70%)
Aug 07, 2017 8.347 8.368 8.315 8.331 554,240 +0.01(+0.13%)
Aug 04, 2017 8.342 8.350 8.305 8.321 504,563 -0.02(-0.19%)
Aug 03, 2017 8.273 8.336 8.262 8.336 1,316,670 +0.06(+0.70%)
Aug 02, 2017 8.257 8.278 8.252 8.278 338,070 +0.02(+0.19%)
Aug 01, 2017 8.278 8.284 8.247 8.262 452,703 +0.01(+0.06%)
Jul 31, 2017 8.241 8.273 8.236 8.257 486,968 +0.01(+0.13%)
Jul 28, 2017 8.225 8.262 8.215 8.247 652,147 +0.02(+0.26%)
Jul 27, 2017 8.247 8.262 8.220 8.225 586,764 -0.04(-0.45%)
Jul 26, 2017 8.252 8.262 8.215 8.262 447,441 +0.05(+0.58%)
Jul 25, 2017 8.273 8.273 8.215 8.215 320,179 -0.04(-0.45%)
Jul 24, 2017 8.273 8.294 8.225 8.252 244,139 -0.04(-0.51%)
Jul 21, 2017 8.273 8.294 8.252 8.294 345,362 +0.04(+0.45%)
Jul 20, 2017 8.273 8.273 8.241 8.257 457,488 -0.01(-0.13%)
Jul 19, 2017 8.225 8.268 8.225 8.268 576,011 +0.05(+0.58%)
Jul 18, 2017 8.215 8.231 8.202 8.220 273,930 +0.00(+0.00%)
Jul 17, 2017 8.199 8.220 8.189 8.220 337,978 +0.03(+0.32%)
Jul 14, 2017 8.183 8.220 8.183 8.194 232,811 +0.01(+0.06%)
Jul 13, 2017 8.173 8.194 8.152 8.189 291,597 +0.00(+0.00%)
Jul 12, 2017 8.126 8.189 8.126 8.189 475,520 +0.07(+0.91%)
Jul 11, 2017 8.131 8.136 8.110 8.115 424,442 -0.02(-0.26%)
Jul 10, 2017 8.105 8.157 8.105 8.136 238,044 +0.02(+0.26%)
Jul 07, 2017 8.084 8.131 8.078 8.115 266,525 +0.03(+0.32%)
Jul 06, 2017 8.152 8.152 8.067 8.089 422,895 -0.10(-1.22%)
Jul 05, 2017 8.183 8.189 8.141 8.189 332,743 +0.02(+0.26%)
Jul 03, 2017 8.189 8.204 8.147 8.168 296,617 -0.01(-0.06%)
Jun 30, 2017 8.189 8.189 8.162 8.173 377,122 +0.01(+0.06%)
Jun 29, 2017 8.262 8.262 8.168 8.168 258,238 -0.10(-1.21%)
Jun 28, 2017 8.241 8.278 8.231 8.267 292,582 +0.05(+0.57%)
Jun 27, 2017 8.252 8.253 8.220 8.220 215,143 -0.06(-0.70%)
Jun 26, 2017 8.246 8.278 8.215 8.278 256,982 +0.05(+0.57%)
Jun 23, 2017 8.236 8.252 8.220 8.231 153,984 -0.01(-0.13%)
Jun 22, 2017 8.204 8.246 8.199 8.241 213,082 +0.05(+0.58%)
Jun 21, 2017 8.225 8.278 8.194 8.194 266,589 -0.03(-0.38%)
Jun 20, 2017 8.278 8.283 8.220 8.225 348,776 -0.04(-0.50%)
Jun 19, 2017 8.262 8.288 8.241 8.267 308,654 +0.03(+0.32%)
Jun 16, 2017 8.283 8.283 8.231 8.241 342,907 -0.03(-0.38%)
Jun 15, 2017 8.304 8.304 8.241 8.272 323,461 -0.04(-0.44%)
Jun 14, 2017 8.283 8.319 8.278 8.309 258,423 +0.05(+0.57%)
Jun 13, 2017 8.262 8.293 8.246 8.262 212,459 -0.01(-0.13%)
Jun 12, 2017 8.283 8.288 8.257 8.272 277,708 -0.01(-0.13%)
Jun 09, 2017 8.304 8.309 8.278 8.283 209,857 -0.01(-0.06%)
Jun 08, 2017 8.309 8.319 8.268 8.288 339,031 -0.02(-0.19%)
Jun 07, 2017 8.309 8.314 8.283 8.304 277,004 +0.02(+0.19%)
Jun 06, 2017 8.257 8.309 8.248 8.288 206,178 +0.03(+0.38%)
Jun 05, 2017 8.252 8.272 8.231 8.257 222,032 -0.02(-0.25%)
Jun 02, 2017 8.257 8.278 8.246 8.278 470,698 +0.02(+0.25%)
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.