Western Asset Emerging Markets Income Fund, Inc Historical Stock Prices

EMD 
$10.88
*  
0.12
1.12%
Get EMD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EMD now
Exchange: NYSE

Community Rating:
View:    EMD Pre-Market
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  10.83  10.926  10.77  10.88 111,202
12/19/2014 10.78 10.926 10.77 10.88 111,202
12/18/2014 10.76 10.95 10.73 10.76 361,260
12/17/2014 10.51 10.71 10.4446 10.66 405,289
12/16/2014 10.61 10.71 10.4643 10.7 271,687
12/15/2014 10.98 11 10.7 10.73 310,886
12/12/2014 11.06 11.06 10.94 10.96 348,925
12/11/2014 11.13 11.19 11.1099 11.13 303,965
12/10/2014 11.35 11.35 11.15 11.16 192,127
12/09/2014 11.36 11.39 11.28 11.39 227,862
12/08/2014 11.47 11.47 11.38 11.43 210,733
12/05/2014 11.64 11.66 11.48 11.49 212,007
12/04/2014 11.67 11.7 11.63 11.64 130,208
12/03/2014 11.74 11.74 11.67 11.69 122,224
12/02/2014 11.74 11.75 11.71 11.74 111,388
12/01/2014 11.78 11.86 11.73 11.78 149,753
11/28/2014 11.85 11.87 11.821 11.84 40,060
11/26/2014 11.84 11.86 11.81 11.85 43,156
11/25/2014 11.92 11.92 11.7714 11.8 125,577
11/24/2014 11.94 11.97 11.87 11.89 67,163
11/21/2014 11.92 11.97 11.86 11.92 226,999
11/20/2014 11.76 11.83 11.76 11.81 64,705
11/19/2014 11.78 11.83 11.72 11.83 99,351
11/18/2014 11.8 11.83 11.75 11.75 102,953
11/17/2014 11.81 11.87 11.81 11.81 148,773
11/14/2014 11.79 11.86 11.77 11.84 115,799
11/13/2014 11.8 11.85 11.8 11.81 111,033
11/12/2014 11.81 11.85 11.79 11.82 111,308
11/11/2014 11.81 11.85 11.79 11.84 48,131
11/10/2014 11.81 11.85 11.81 11.85 54,853
11/07/2014 11.86 11.89 11.84 11.84 61,914
11/06/2014 11.96 11.96 11.85 11.85 21,832
11/05/2014 11.93 11.94 11.89 11.94 37,754
11/04/2014 11.96 11.96 11.891 11.93 35,666
11/03/2014 11.96 11.98 11.93 11.97 48,789
10/31/2014 11.98 12 11.97 11.98 42,057
10/30/2014 11.93 11.99 11.93 11.96 51,768
10/29/2014 11.9 11.98 11.9 11.92 77,160
10/28/2014 11.96 11.98 11.87 11.91 262,836
10/27/2014 11.94 11.97 11.92 11.96 67,539
10/24/2014 11.95 11.98 11.89 11.98 76,357
10/23/2014 11.96 11.98 11.9 11.95 57,144
10/22/2014 11.89 11.95 11.89 11.9 64,810
10/21/2014 11.85 11.94 11.83 11.92 51,528
10/20/2014 11.88 11.94 11.76 11.86 69,175
10/17/2014 11.85 11.9 11.81 11.88 90,544
10/16/2014 11.6 11.84 11.6 11.83 155,950
10/15/2014 11.71 11.76 11.5184 11.62 211,150
10/14/2014 11.8 11.8 11.71 11.75 68,069
10/13/2014 11.85 11.861 11.73 11.79 166,399
10/10/2014 11.9 11.9199 11.7999 11.83 89,840
10/09/2014 11.97 12.02 11.93 11.94 32,301
10/08/2014 11.96 12.01 11.94 12 46,729
10/07/2014 11.94 11.99 11.9 11.98 38,634
10/06/2014 11.93 12.02 11.9 11.93 79,782
10/03/2014 11.94 11.97 11.88 11.8901 60,853
10/02/2014 11.92 12.02 11.899 11.94 66,316
10/01/2014 12.05 12.05 11.92 11.94 86,463
09/30/2014 12.08 12.08 12 12.03 56,815
09/29/2014 12.07 12.08 11.99 12.06 66,051
09/26/2014 12.13 12.15 12.07 12.07 80,686
09/25/2014 12.13 12.13 12.08 12.12 81,244
09/24/2014 12.12 12.14 12.1 12.12 50,578
09/23/2014 11.96 12.12 11.96 12.12 70,894
09/22/2014 12.04 12.1095 11.99 11.99 97,982
09/19/2014 12.13 12.15 12.09 12.11 55,030
09/18/2014 12.28 12.29 12.11 12.14 94,726
09/17/2014 12.26 12.34 12.18 12.22 178,623
09/16/2014 12.38 12.45 12.32 12.44 75,507
09/15/2014 12.43 12.46 12.38 12.41 95,865
09/12/2014 12.56 12.56 12.45 12.46 140,741
09/11/2014 12.64 12.6699 12.551 12.59 80,401
09/10/2014 12.54 12.69 12.54 12.66 63,581
09/09/2014 12.73 12.73 12.56 12.6 111,841
09/08/2014 12.76 12.81 12.71 12.71 109,441
09/05/2014 12.79 12.8 12.74 12.75 44,672
09/04/2014 12.83 12.83 12.75 12.79 61,004
09/03/2014 12.8 12.83 12.76 12.82 56,934
09/02/2014 12.84 12.84 12.75 12.76 69,458
08/29/2014 12.84 12.84 12.8 12.84 45,396
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
05/27/2014 13.02 13.0355 12.9048 12.95 87,808
05/23/2014 13.01 13.05 12.99 13.04 78,634
05/22/2014 13.02 13.05 13 13.05 61,597
05/21/2014 12.99 13.05 12.95 13.05 107,228
05/20/2014 12.95 12.98 12.91 12.95 63,795
05/19/2014 12.99 13.03 12.93 12.98 70,037
05/16/2014 12.94 13 12.94 12.97 83,738
05/15/2014 12.96 12.98 12.93 12.97 68,716
05/14/2014 12.93 12.95 12.91 12.94 63,821
05/13/2014 12.83 12.9 12.8 12.9 70,374
05/12/2014 12.8 12.85 12.79 12.83 100,214
05/09/2014 12.84 12.84 12.75 12.81 76,249
05/08/2014 12.79 12.8655 12.79 12.83 115,389
05/07/2014 12.75 12.82 12.75 12.8 57,348
05/06/2014 12.73 12.78 12.7 12.77 129,443
05/05/2014 12.8 12.8 12.66 12.71 62,059
05/02/2014 12.74 12.8 12.68 12.8 51,595
05/01/2014 12.72 12.75 12.68 12.75 78,630
04/30/2014 12.68 12.7 12.61 12.7 84,053
04/29/2014 12.68 12.69 12.6 12.63 58,994
04/28/2014 12.69 12.71 12.6003 12.63 67,662
04/25/2014 12.67 12.67 12.61 12.64 41,721
04/24/2014 12.57 12.65 12.56 12.65 60,393
04/23/2014 12.56 12.63 12.52 12.57 75,122
04/22/2014 12.51 12.55 12.47 12.53 117,474
04/21/2014 12.39 12.51 12.39 12.51 89,471
04/17/2014 12.48 12.5 12.37 12.4 83,468
04/16/2014 12.53 12.53 12.43 12.45 67,022
04/15/2014 12.51 12.51 12.37 12.47 64,485
04/14/2014 12.46 12.5 12.4301 12.48 119,187
04/11/2014 12.46 12.49 12.43 12.46 85,875
04/10/2014 12.43 12.52 12.41 12.45 143,256
04/09/2014 12.43 12.43 12.3 12.4 75,016
04/08/2014 12.3 12.38 12.29 12.38 77,565
04/07/2014 12.22 12.27 12.17 12.27 85,874
04/04/2014 12.19 12.22 12.16 12.2 87,359
04/03/2014 12.25 12.25 12.07 12.12 109,459
04/02/2014 12.4 12.4 12.22 12.22 109,714
04/01/2014 12.4 12.42 12.29 12.4 101,937
03/31/2014 12.28 12.35 12.22 12.34 92,457
03/28/2014 12.13 12.27 12.1177 12.25 244,802
03/27/2014 11.99 12.08 11.99 12.06 78,923
03/26/2014 12.04 12.07 11.98 12 112,416
03/25/2014 11.93 12.01 11.91 12 99,567
03/24/2014 11.98 11.98 11.86 11.87 119,164
03/21/2014 11.96 11.96 11.9 11.93 85,360
03/20/2014 12 12.02 11.92 11.95 110,677
03/19/2014 12.06 12.11 11.96 12 250,189
03/18/2014 12.19 12.28 12.19 12.28 94,356
03/17/2014 12.28 12.28 12.131 12.18 107,603
03/14/2014 12.14 12.29 12.14 12.28 184,754
03/13/2014 12.15 12.16 12.09 12.14 104,940
03/12/2014 12.07 12.16 12.04 12.11 103,775
03/11/2014 12.03 12.09 12.03 12.09 88,892
03/10/2014 12.03 12.08 12 12.01 109,437
03/07/2014 12.26 12.2601 12.08 12.09 121,610
03/06/2014 12.23 12.3 12.1901 12.27 102,585
03/05/2014 12.17 12.2 12.1446 12.2 54,954
03/04/2014 12.11 12.19 12.11 12.14 93,528
03/03/2014 12.09 12.13 12.02 12.07 107,467
02/28/2014 12.15 12.2 12.141 12.19 115,162
02/27/2014 12.04 12.17 12.04 12.16 143,756
02/26/2014 11.96 12.03 11.95 12 118,074
02/25/2014 11.94 12 11.93 11.96 117,705
02/24/2014 11.88 11.94 11.88 11.91 82,163
02/21/2014 11.89 11.9 11.83 11.8399 128,512
02/20/2014 11.86 11.88 11.83 11.84 137,396
02/19/2014 11.79 11.87 11.79 11.84 113,083
02/18/2014 11.81 11.84 11.79 11.79 232,301
02/14/2014 11.78 11.83 11.76 11.8 117,681
02/13/2014 11.73 11.83 11.73 11.82 130,627
02/12/2014 11.85 11.88 11.8 11.8 132,065
02/11/2014 11.8 11.884 11.8 11.8799 104,784
02/10/2014 11.71 11.82 11.71 11.82 178,499
02/07/2014 11.75 11.77 11.68 11.73 135,555
02/06/2014 11.55 11.7 11.55 11.7 146,433
02/05/2014 11.51 11.5802 11.5 11.57 114,285
02/04/2014 11.41 11.52 11.37 11.51 330,067
02/03/2014 11.46 11.51 11.31 11.36 284,863
01/31/2014 11.49 11.56 11.46 11.48 154,439
01/30/2014 11.59 11.61 11.57 11.59 135,641
01/29/2014 11.62 11.64 11.56 11.57 188,755
01/28/2014 11.61 11.71 11.6 11.66 118,271
01/27/2014 11.65 11.68 11.6 11.65 201,665
01/24/2014 11.85 11.85 11.66 11.69 230,068
01/23/2014 11.92 11.93 11.87 11.89 189,166
01/22/2014 11.91 11.93 11.88 11.91 200,657
01/21/2014 11.89 11.95 11.86 11.93 312,255
01/17/2014 11.86 11.94 11.86 11.88 128,219
01/16/2014 11.86 11.92 11.86 11.89 136,437
01/15/2014 11.9 11.95 11.83 11.89 112,802
01/14/2014 11.97 11.97 11.92 11.94 81,699
01/13/2014 11.98 12.01 11.94 12 84,429
01/10/2014 11.89 12 11.89 11.99 99,279
01/09/2014 11.93 11.95 11.88 11.9 76,404
01/08/2014 11.89 11.99 11.85 11.95 73,576
01/07/2014 11.85 11.97 11.85 11.94 94,169
01/06/2014 11.81 11.88 11.81 11.85 81,548
01/03/2014 11.83 11.9 11.79 11.83 52,689
01/02/2014 11.81 11.88 11.81 11.87 70,649
12/31/2013 11.86 11.95 11.84 11.84 125,292
12/30/2013 11.9 11.93 11.86 11.86 177,796
12/27/2013 11.98 11.98 11.86 11.91 234,514
12/26/2013 11.87 11.97 11.85 11.97 163,774
12/24/2013 11.83 11.92 11.83 11.88 172,697
12/23/2013 11.68 11.9 11.61 11.87 365,762
12/20/2013 11.62 11.7 11.6 11.68 414,614
12/19/2013 11.6 11.68 11.58 11.6 276,760
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?