Western Asset Emerging Markets Income Fund, Inc Historical Stock Prices

EMD 
$11.06
*  
0.05
0.45%
Get EMD Alerts
*Delayed - data as of Mar. 26, 2015 15:23 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2014 TO 25-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:23  11.08  11.11  11.05  11.06 121,899
03/25/2015 10.97 11.1299 10.97 11.11 234,212
03/24/2015 10.95 11 10.93 10.99 132,993
03/23/2015 10.9 10.95 10.88 10.94 61,843
03/20/2015 10.84 10.91 10.84 10.9 158,603
03/19/2015 10.81 10.84 10.77 10.79 118,732
03/18/2015 10.8 10.92 10.75 10.88 212,469
03/17/2015 11.04 11.07 10.9 11 152,566
03/16/2015 11.07 11.12 11.02 11.07 240,653
03/13/2015 11.12 11.16 11.012 11.05 106,807
03/12/2015 11.08 11.18 11.08 11.18 62,221
03/11/2015 11.08 11.12 11.06 11.09 91,778
03/10/2015 11.12 11.18 11.07 11.08 78,796
03/09/2015 11.22 11.26 11.17 11.22 66,975
03/06/2015 11.32 11.32 11.2 11.25 73,362
03/05/2015 11.29 11.36 11.27 11.34 67,418
03/04/2015 11.26 11.29 11.21 11.29 101,807
03/03/2015 11.24 11.26 11.21 11.26 56,806
03/02/2015 11.26 11.3 11.25 11.26 41,387
02/27/2015 11.24 11.29 11.22 11.29 39,123
02/26/2015 11.19 11.35 11.19 11.28 403,245
02/25/2015 11.16 11.24 11.133 11.23 127,902
02/24/2015 11.1 11.14 11.0902 11.14 63,884
02/23/2015 11.12 11.12 11.05 11.08 127,260
02/20/2015 11.03 11.1 11.03 11.1 73,002
02/19/2015 11.12 11.15 11.04 11.04 73,323
02/18/2015 11.03 11.11 11.02 11.11 62,368
02/17/2015 11.11 11.13 11.01 11.02 91,698
02/13/2015 11.17 11.19 11.09 11.13 70,832
02/12/2015 11.11 11.22 11.1 11.14 100,654
02/11/2015 11.13 11.13 11.04 11.09 58,034
02/10/2015 11.11 11.16 11.05 11.13 82,852
02/09/2015 11.12 11.14 11.11 11.11 81,274
02/06/2015 11.22 11.22 11.09 11.15 46,136
02/05/2015 11.15 11.22 11.06 11.22 145,638
02/04/2015 11.11 11.13 11.07 11.11 111,535
02/03/2015 11.13 11.19 11.09 11.11 140,218
02/02/2015 11.11 11.11 11.05 11.11 130,138
01/30/2015 11.04 11.09 11.04 11.09 71,297
01/29/2015 11.02 11.11 11.02 11.11 55,749
01/28/2015 11.07 11.1 11.02 11.05 126,567
01/27/2015 11.05 11.11 11.03 11.08 90,532
01/26/2015 11.13 11.16 11.05 11.08 126,280
01/23/2015 11.11 11.17 11.1 11.12 111,028
01/22/2015 11.11 11.12 11.05 11.09 183,791
01/21/2015 11.05 11.08 10.93 11.05 105,612
01/20/2015 11.06 11.11 11.01 11.04 100,933
01/16/2015 11.03 11.14 11.01 11.11 142,749
01/15/2015 11.05 11.1 10.97 11.01 216,706
01/14/2015 10.99 11 10.96 10.99 89,992
01/13/2015 11.1 11.12 10.97 11.03 100,875
01/12/2015 11.06 11.11 10.97 11.02 101,442
01/09/2015 11.12 11.13 11.02 11.03 141,929
01/08/2015 11.11 11.1965 11.09 11.18 114,901
01/07/2015 10.91 11.1 10.89 11.07 186,364
01/06/2015 10.89 10.95 10.87 10.88 86,385
01/05/2015 10.97 10.99 10.9 10.94 150,195
01/02/2015 10.98 10.99 10.95 10.97 87,227
12/31/2014 10.93 11 10.92 10.95 246,979
12/30/2014 10.98 10.99 10.93 10.96 178,185
12/29/2014 11.05 11.05 10.94 10.96 274,448
12/26/2014 11.06 11.09 10.89 11.02 116,766
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?