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 )

9.320 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2013 7.914 7.925 7.651 7.692 1,162,271 -0.24(-3.03%)
May 30, 2013 8.034 8.038 7.895 7.933 548,028 -0.06(-0.80%)
May 29, 2013 7.936 8.015 7.809 7.997 1,128,009 +0.08(+1.00%)
May 28, 2013 8.049 8.068 7.899 7.918 488,196 -0.10(-1.27%)
May 24, 2013 8.049 8.070 8.000 8.019 370,085 -0.02(-0.19%)
May 23, 2013 8.045 8.079 8.008 8.034 324,433 -0.01(-0.14%)
May 22, 2013 8.098 8.119 8.045 8.045 265,623 -0.06(-0.79%)
May 21, 2013 8.124 8.132 8.079 8.109 161,790 +0.01(+0.18%)
May 20, 2013 8.076 8.124 8.068 8.094 146,948 +0.01(+0.14%)
May 17, 2013 8.046 8.083 8.038 8.083 155,542 +0.03(+0.42%)
May 16, 2013 8.057 8.057 8.020 8.049 215,463 -0.01(-0.19%)
May 15, 2013 8.049 8.064 8.031 8.064 182,329 -0.01(-0.14%)
May 13, 2013 8.091 8.091 8.046 8.076 229,342 -0.02(-0.23%)
May 10, 2013 8.113 8.162 8.057 8.094 212,443 -0.00(-0.05%)
May 09, 2013 8.259 8.259 8.087 8.098 207,318 -0.16(-1.90%)
May 08, 2013 8.207 8.270 8.169 8.255 197,553 +0.05(+0.64%)
May 07, 2013 8.113 8.203 8.109 8.203 165,205 +0.07(+0.83%)
May 06, 2013 8.150 8.159 8.031 8.135 307,770 +0.00(+0.05%)
May 03, 2013 8.188 8.208 8.132 8.132 120,021 -0.05(-0.59%)
May 02, 2013 8.199 8.221 8.169 8.180 139,138 -0.02(-0.27%)
May 01, 2013 8.113 8.210 8.106 8.203 173,976 +0.10(+1.29%)
Apr 30, 2013 8.098 8.125 8.057 8.098 219,654 -0.02(-0.28%)
Apr 29, 2013 8.177 8.178 8.094 8.121 183,342 -0.03(-0.32%)
Apr 26, 2013 8.169 8.150 8.083 8.147 218,683 +0.00(+0.00%)
Apr 25, 2013 8.046 8.147 8.020 8.147 319,410 +0.04(+0.51%)
Apr 24, 2013 8.083 8.135 8.072 8.106 211,975 +0.00(+0.00%)
Apr 23, 2013 8.012 8.132 8.008 8.106 330,871 +0.14(+1.74%)
Apr 22, 2013 8.027 8.061 7.926 7.967 178,252 -0.03(-0.33%)
Apr 19, 2013 8.042 8.057 7.941 7.993 229,262 -0.06(-0.74%)
Apr 18, 2013 8.038 8.068 7.990 8.053 132,828 +0.03(+0.33%)
Apr 17, 2013 8.072 8.079 7.986 8.027 170,204 -0.03(-0.32%)
Apr 16, 2013 8.072 8.076 7.994 8.053 147,925 +0.03(+0.42%)
Apr 15, 2013 8.027 8.061 7.994 8.020 256,838 +0.03(+0.33%)
Apr 12, 2013 7.875 8.016 7.875 7.994 283,269 +0.07(+0.89%)
Apr 11, 2013 7.983 7.983 7.875 7.923 383,763 -0.03(-0.33%)
Apr 10, 2013 7.990 7.990 7.938 7.949 252,142 +0.01(+0.09%)
Apr 09, 2013 7.905 8.023 7.901 7.942 256,709 +0.06(+0.75%)
Apr 08, 2013 7.845 7.927 7.845 7.882 187,632 +0.03(+0.43%)
Apr 05, 2013 7.830 7.875 7.815 7.849 319,417 +0.01(+0.09%)
Apr 04, 2013 7.849 7.875 7.830 7.841 233,153 +0.01(+0.19%)
Apr 03, 2013 7.927 7.957 7.823 7.826 387,779 -0.09(-1.17%)
Apr 02, 2013 7.934 7.953 7.886 7.919 230,321 +0.01(+0.09%)
Apr 01, 2013 7.893 7.960 7.871 7.912 338,629 +0.02(+0.28%)
Mar 28, 2013 7.916 7.945 7.867 7.890 587,506 -0.04(-0.47%)
Mar 27, 2013 7.931 7.945 7.905 7.927 235,786 +0.01(+0.19%)
Mar 26, 2013 8.009 8.009 7.901 7.912 258,231 -0.07(-0.88%)
Mar 25, 2013 8.098 8.098 7.893 7.983 292,954 -0.06(-0.79%)
Mar 22, 2013 8.068 8.094 7.945 8.046 198,242 +0.06(+0.70%)
Mar 21, 2013 8.012 8.087 7.893 7.990 248,355 +0.03(+0.33%)
Mar 20, 2013 7.975 7.975 7.890 7.964 194,681 +0.10(+1.23%)
Mar 19, 2013 7.864 8.005 7.856 7.867 227,193 +0.00(+0.00%)
Mar 18, 2013 7.797 7.957 7.792 7.867 422,074 -0.00(-0.05%)
Mar 15, 2013 8.180 8.180 7.793 7.871 491,070 -0.28(-3.42%)
Mar 14, 2013 8.273 8.273 8.105 8.150 252,249 -0.13(-1.53%)
Mar 13, 2013 8.328 8.328 8.213 8.276 225,870 -0.03(-0.31%)
Mar 12, 2013 8.302 8.302 8.209 8.302 220,461 +0.03(+0.31%)
Mar 11, 2013 8.199 8.276 8.154 8.276 282,111 +0.01(+0.09%)
Mar 08, 2013 8.295 8.302 8.214 8.269 213,185 -0.01(-0.09%)
Mar 07, 2013 8.288 8.302 8.217 8.276 159,596 +0.07(+0.81%)
Mar 06, 2013 8.254 8.288 8.154 8.210 152,273 -0.01(-0.18%)
Mar 05, 2013 8.247 8.247 8.184 8.225 157,175 +0.00(+0.00%)
Mar 04, 2013 8.228 8.228 8.162 8.225 128,250 +0.01(+0.18%)
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.