WESTERN ASSET EMERG MKTS DEBT $18.77

down -0.15


19/6/2013 04:19 PM  |  NYSE : ESD  |  Industries :
Type:

ESD historical data

Date Open High Low Close Volume
6/19/2013 18.98 19.01 18.72 18.77 1435
6/18/2013 19.20 19.20 19.00 19.04 1288
6/17/2013 19.24 19.35 19.14 19.18 1343
6/14/2013 18.73 19.16 18.73 19.14 2433
6/13/2013 18.16 18.65 18.01 18.63 2976
6/12/2013 18.53 18.59 18.17 18.18 3506
6/11/2013 18.62 18.77 18.35 18.52 3991
6/10/2013 19.52 19.52 18.84 18.89 3249
6/7/2013 19.90 19.90 19.50 19.59 2126
6/6/2013 19.74 19.93 19.45 19.93 1877
6/5/2013 19.55 19.75 19.46 19.72 1231
6/4/2013 19.34 19.83 19.34 19.55 2297
6/3/2013 20.46 20.46 19.30 19.44 6171
5/31/2013 21.05 21.08 20.35 20.46 4370
5/30/2013 21.37 21.38 21.00 21.10 2061
5/29/2013 21.11 21.32 20.77 21.27 4241
5/28/2013 21.41 21.46 21.01 21.06 1836
5/24/2013 21.41 21.47 21.28 21.33 1392
5/23/2013 21.40 21.49 21.30 21.37 1220
5/22/2013 21.54 21.60 21.40 21.40 998
5/21/2013 21.73 21.75 21.61 21.69 605
5/20/2013 21.60 21.73 21.58 21.65 550
5/17/2013 21.52 21.62 21.50 21.62 582
5/16/2013 21.55 21.55 21.45 21.53 806
5/15/2013 21.53 21.57 21.48 21.57 682
5/14/2013 21.60 21.60 21.48 21.58 842
5/13/2013 21.64 21.64 21.52 21.60 858
5/10/2013 21.70 21.83 21.55 21.65 795
5/9/2013 22.09 22.09 21.63 21.66 776
5/8/2013 21.95 22.12 21.85 22.08 739
5/7/2013 21.70 21.94 21.69 21.94 618
5/6/2013 21.80 21.82 21.48 21.76 1151
5/3/2013 21.90 21.96 21.75 21.75 449
5/2/2013 21.93 21.99 21.85 21.88 521
5/1/2013 21.70 21.96 21.68 21.94 651
4/30/2013 21.66 21.73 21.55 21.66 822
4/29/2013 21.87 21.88 21.65 21.72 686
4/26/2013 21.85 21.90 21.62 21.79 818
4/25/2013 21.52 21.79 21.45 21.79 1195
4/24/2013 21.62 21.76 21.59 21.68 793
4/23/2013 21.43 21.75 21.42 21.68 1238
4/22/2013 21.47 21.56 21.20 21.31 667
4/19/2013 21.51 21.55 21.24 21.38 858
4/18/2013 21.50 21.58 21.37 21.54 497
4/17/2013 21.59 21.61 21.36 21.47 636
4/16/2013 21.71 21.72 21.50 21.66 549
4/15/2013 21.59 21.68 21.50 21.57 955
4/12/2013 21.18 21.56 21.18 21.50 1054
4/11/2013 21.47 21.47 21.18 21.31 1427
4/10/2013 21.49 21.49 21.35 21.38 938
4/9/2013 21.26 21.58 21.25 21.36 955
4/8/2013 21.10 21.32 21.10 21.20 698
4/5/2013 21.06 21.18 21.02 21.11 1188
4/4/2013 21.11 21.18 21.06 21.09 867
4/3/2013 21.32 21.40 21.04 21.05 1442
4/2/2013 21.34 21.39 21.21 21.30 857
4/1/2013 21.23 21.41 21.17 21.28 1260
3/28/2013 21.29 21.37 21.16 21.22 2185
3/27/2013 21.33 21.37 21.26 21.32 877
3/26/2013 21.54 21.54 21.25 21.28 961
3/25/2013 21.78 21.78 21.23 21.47 1090
3/22/2013 21.70 21.77 21.37 21.64 738
3/21/2013 21.55 21.75 21.23 21.49 924
3/20/2013 21.45 21.45 21.22 21.42 724
3/19/2013 21.15 21.53 21.13 21.16 845
3/18/2013 20.97 21.40 20.96 21.16 1570
3/15/2013 22.00 22.00 20.96 21.17 1826
3/14/2013 22.25 22.25 21.80 21.92 938
3/13/2013 22.40 22.40 22.09 22.26 840
3/12/2013 22.45 22.45 22.20 22.45 816
3/11/2013 22.17 22.38 22.05 22.38 1044
3/8/2013 22.43 22.45 22.21 22.36 789
3/7/2013 22.41 22.45 22.22 22.38 591
3/6/2013 22.32 22.41 22.05 22.20 564
3/5/2013 22.30 22.30 22.13 22.24 582
3/4/2013 22.25 22.25 22.07 22.24 475
3/1/2013 22.21 22.27 22.03 22.20 821
2/28/2013 22.03 22.14 22.00 22.11 939
2/27/2013 21.78 22.07 21.77 22.04 921
2/26/2013 21.67 21.82 21.61 21.82 558
2/25/2013 21.52 21.84 21.41 21.59 1271
2/22/2013 21.72 21.78 21.45 21.57 1046
2/21/2013 21.86 21.86 21.60 21.80 938
2/20/2013 21.69 21.78 21.53 21.72 556
2/19/2013 21.56 21.62 21.49 21.56 869
2/15/2013 21.87 21.88 21.50 21.51 1511
2/14/2013 21.90 21.95 21.75 21.85 1159
2/13/2013 22.03 22.06 21.80 21.82 892
2/12/2013 22.13 22.17 22.04 22.12 684
2/11/2013 22.00 22.13 21.90 22.13 662
2/8/2013 22.09 22.13 21.96 22.05 604
2/7/2013 21.97 22.01 21.82 21.99 583
2/6/2013 21.95 22.07 21.80 22.00 1133
2/5/2013 22.00 22.07 21.93 22.03 651
2/4/2013 22.13 22.13 21.83 22.04 731
2/1/2013 22.28 22.29 22.02 22.13 512
1/31/2013 21.98 22.20 21.94 22.16 1167
1/30/2013 22.34 22.34 22.09 22.12 567
1/29/2013 22.22 22.31 22.04 22.27 902
1/28/2013 22.24 22.24 21.98 22.10 940
Marketplace
Trading Center