Western Asset Emerging Markets Income Fund, Inc Historical Stock Prices

EMD 
$12.81
*  
0.03
0.23%
Get EMD Alerts
*Delayed - data as of Aug. 29, 2014 12:18 ET  -  Find a broker to begin trading EMD now
Exchange: NYSE

Community Rating:
View:    EMD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:18  12.81  12.84  12.81  12.81 19,250
08/28/2014 12.83 12.85 12.79 12.84 66,574
08/27/2014 12.79 12.85 12.7801 12.85 50,882
08/26/2014 12.75 12.79 12.75 12.78 42,656
08/25/2014 12.75 12.76 12.7 12.72 99,957
08/22/2014 12.8 12.8 12.71 12.72 39,816
08/21/2014 12.8 12.82 12.75 12.78 45,936
08/20/2014 12.75 12.8 12.75 12.77 40,570
08/19/2014 12.78 12.8 12.74 12.7601 61,173
08/18/2014 12.7 12.78 12.69 12.74 61,131
08/15/2014 12.73 12.73 12.64 12.7 62,646
08/14/2014 12.72 12.76 12.65 12.65 44,647
08/13/2014 12.74 12.76 12.71 12.74 75,927
08/12/2014 12.74 12.74 12.67 12.69 38,148
08/11/2014 12.66 12.7 12.6 12.69 60,033
08/08/2014 12.57 12.62 12.5142 12.58 44,791
08/07/2014 12.71 12.71 12.48 12.49 49,637
08/06/2014 12.54 12.68 12.5 12.65 73,985
08/05/2014 12.69 12.7 12.52 12.64 117,859
08/04/2014 12.76 12.78 12.68 12.68 59,111
08/01/2014 12.76 12.79 12.686 12.72 71,636
07/31/2014 12.89 12.89 12.67 12.69 152,046
07/30/2014 12.98 12.98 12.85 12.85 115,647
07/29/2014 12.93 12.95 12.85 12.88 42,411
07/28/2014 12.96 12.96 12.9 12.91 42,832
07/25/2014 12.92 12.95 12.9 12.91 34,252
07/24/2014 12.87 12.94 12.83 12.91 55,778
07/23/2014 12.84 12.95 12.81 12.93 49,109
07/22/2014 12.81 12.83 12.78 12.8 80,977
07/21/2014 12.83 12.83 12.77 12.8 66,698
07/18/2014 12.89 12.89 12.79 12.81 110,136
07/17/2014 12.99 13.01 12.8 12.81 106,203
07/16/2014 12.98 13.01 12.95 12.97 42,999
07/15/2014 13.07 13.08 12.95 13 41,685
07/14/2014 13.03 13.08 12.9901 13.07 49,424
07/11/2014 13.02 13.04 12.96 13.01 78,905
07/10/2014 12.95 13.03 12.95 12.98 71,630
07/09/2014 12.97 13.03 12.9286 12.99 83,859
07/08/2014 12.94 13.03 12.93 13.03 79,851
07/07/2014 12.78 13.05 12.78 12.89 61,633
07/03/2014 12.92 12.92 12.77 12.78 19,659
07/02/2014 12.91 12.96 12.83 12.88 65,054
07/01/2014 12.98 12.98 12.84 12.85 47,802
06/30/2014 13.08 13.08 12.91 12.93 79,984
06/27/2014 12.95 13.04 12.9298 13.03 101,601
06/26/2014 12.89 12.9499 12.8601 12.94 44,596
06/25/2014 12.81 12.86 12.81 12.85 55,732
06/24/2014 12.73 12.8902 12.73 12.86 77,293
06/23/2014 12.75 12.82 12.73 12.76 95,000
06/20/2014 12.75 12.82 12.26 12.79 120,669
06/19/2014 12.88 12.9 12.69 12.8 113,228
06/18/2014 12.89 12.89 12.76 12.89 86,663
06/17/2014 13.02 13.09 12.96 13.09 101,093
06/16/2014 12.95 13.02 12.91 13.02 50,115
06/13/2014 12.97 13.0197 12.942 12.98 43,835
06/12/2014 13.06 13.06 12.97 13 84,025
06/11/2014 13.03 13.05 12.96 13 95,518
06/10/2014 13.01 13.03 13 13.03 63,683
06/09/2014 12.89 12.98 12.89 12.96 74,931
06/06/2014 12.92 12.98 12.91 12.97 148,619
06/05/2014 12.86 12.947 12.86 12.91 85,882
06/04/2014 12.92 12.9599 12.91 12.93 96,674
06/03/2014 12.88 12.96 12.87 12.89 93,228
06/02/2014 13.11 13.11 12.95 12.99 79,837
05/30/2014 13 13.12 13 13.06 100,478
05/29/2014 12.97 13.09 12.97 13.03 76,060
05/28/2014 12.91 13 12.91 12.99 61,908
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?