Quantcast

Western Asset Emerging Markets Debt Fund Inc Common Stock Historical Stock Prices

EMD 
$12.83
*  
0.01
0.08%
Get EMD Alerts
*Delayed - data as of Oct. 22, 2018 11:13 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
11:13 12.84 12.88 12.80 12.83 35,076
10/19/2018 12.92 12.92 12.8386 12.84 161,594
10/18/2018 12.96 12.96 12.805 12.92 349,053
10/17/2018 13.08 13.12 13 13.05 208,860
10/16/2018 13.12 13.15 13.0601 13.14 118,174
10/15/2018 12.98 13.1 12.9339 13.08 221,305
10/12/2018 13 13.1 12.95 12.96 239,521
10/11/2018 13 13.079 12.91 12.95 326,406
10/10/2018 13.03 13.04 12.95 12.99 210,414
10/09/2018 13.03 13.03 12.9601 12.99 179,732
10/08/2018 13.28 13.28 13.03 13.03 176,643
10/05/2018 13.35 13.39 13.21 13.25 142,739
10/04/2018 13.41 13.43 13.27 13.33 137,939
10/03/2018 13.5 13.5399 13.4 13.43 128,324
10/02/2018 13.51 13.56 13.49 13.51 176,731
10/01/2018 13.49 13.5333 13.46 13.51 158,314
09/28/2018 13.47 13.53 13.42 13.42 176,798
09/27/2018 13.49 13.53 13.41 13.44 211,316
09/26/2018 13.47 13.49 13.42 13.48 276,663
09/25/2018 13.54 13.552 13.44 13.45 107,623
09/24/2018 13.45 13.54 13.45 13.53 147,092
09/21/2018 13.52 13.52 13.47 13.51 146,623
09/20/2018 13.47 13.4969 13.44 13.49 170,391
09/19/2018 13.46 13.5284 13.4431 13.5 128,484
09/18/2018 13.34 13.47 13.34 13.47 162,161
09/17/2018 13.38 13.43 13.3 13.3 107,122
09/14/2018 13.5 13.5042 13.36 13.37 288,023
09/13/2018 13.5 13.54 13.45 13.45 138,516
09/12/2018 13.4 13.51 13.3858 13.51 279,631
09/11/2018 13.24 13.43 13.24 13.39 262,081
09/10/2018 13.21 13.3 13.1801 13.27 166,606
09/07/2018 13.23 13.26 13.1 13.18 154,793
09/06/2018 13.35 13.38 13.1 13.24 574,715
09/05/2018 13.35 13.43 13.3263 13.43 135,302
09/04/2018 13.54 13.54 13.35 13.39 296,492
08/31/2018 13.57 13.5835 13.542 13.57 106,772
08/30/2018 13.64 13.64 13.54 13.59 144,234
08/29/2018 13.58 13.69 13.58 13.66 141,945
08/28/2018 13.53 13.61 13.5001 13.61 174,204
08/27/2018 13.57 13.57 13.49 13.51 80,748
08/24/2018 13.45 13.555 13.43 13.52 181,105
08/23/2018 13.28 13.4336 13.28 13.42 153,769
08/22/2018 13.38 13.46 13.38 13.46 124,678
08/21/2018 13.34 13.43 13.3303 13.42 98,911
08/20/2018 13.37 13.38 13.29 13.29 148,271
08/17/2018 13.46 13.46 13.36 13.38 133,122
08/16/2018 13.38 13.45 13.3401 13.44 246,148
08/15/2018 13.23 13.32 13.19 13.32 246,626
08/14/2018 13.21 13.34 13.16 13.33 190,599
08/13/2018 13.22 13.24 13.11 13.23 215,967
08/10/2018 13.45 13.5 13.18 13.25 305,643
08/09/2018 13.58 13.5874 13.52 13.56 106,599
08/08/2018 13.59 13.59 13.5603 13.57 86,964
08/07/2018 13.57 13.59 13.55 13.57 178,327
08/06/2018 13.6 13.6 13.54 13.57 152,467
08/03/2018 13.56 13.5869 13.54 13.57 113,126
08/02/2018 13.55 13.6 13.52 13.58 169,113
08/01/2018 13.66 13.66 13.55 13.57 110,366
07/31/2018 13.54 13.67 13.54 13.67 114,242
07/30/2018 13.58 13.5879 13.56 13.57 140,108
07/27/2018 13.55 13.67 13.54 13.56 327,621
07/26/2018 13.56 13.58 13.51 13.52 146,586
07/25/2018 13.54 13.58 13.5399 13.58 154,884
07/24/2018 13.58 13.58 13.51 13.51 140,953
07/23/2018 13.55 13.59 13.5 13.58 168,830
07/20/2018 13.66 13.6832 13.54 13.57 121,019
07/19/2018 13.54 13.67 13.5229 13.67 180,800
*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?

Smart Portfolio