Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.340 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.703 5.768 5.700 5.765 186,721 +0.02(+0.36%)
Jan 28, 2005 5.697 5.771 5.697 5.744 130,772 +0.04(+0.78%)
Jan 27, 2005 5.673 5.711 5.661 5.700 171,554 +0.06(+1.00%)
Jan 26, 2005 5.658 5.679 5.611 5.643 422,988 +0.01(+0.16%)
Jan 25, 2005 5.655 5.673 5.599 5.634 346,143 -0.01(-0.26%)
Jan 24, 2005 5.670 5.670 5.619 5.649 277,386 -0.01(-0.26%)
Jan 21, 2005 5.640 5.685 5.640 5.664 320,527 +0.04(+0.63%)
Jan 20, 2005 5.700 5.726 5.602 5.628 364,680 -0.10(-1.76%)
Jan 19, 2005 5.768 5.768 5.697 5.729 367,713 -0.03(-0.57%)
Jan 18, 2005 5.750 5.774 5.717 5.762 227,503 +0.03(+0.47%)
Jan 14, 2005 5.777 5.795 5.667 5.735 276,038 -0.07(-1.28%)
Jan 13, 2005 5.809 5.821 5.765 5.809 180,992 +0.03(+0.46%)
Jan 12, 2005 5.768 5.786 5.738 5.783 209,303 +0.04(+0.72%)
Jan 11, 2005 5.803 5.803 5.697 5.741 308,731 -0.06(-1.02%)
Jan 10, 2005 5.792 5.809 5.771 5.800 179,643 +0.03(+0.51%)
Jan 07, 2005 5.750 5.815 5.741 5.771 256,489 +0.02(+0.41%)
Jan 06, 2005 5.833 5.833 5.714 5.747 267,275 -0.06(-1.07%)
Jan 05, 2005 5.780 5.812 5.714 5.809 290,868 +0.02(+0.36%)
Jan 04, 2005 5.762 5.789 5.732 5.789 310,079 +0.04(+0.67%)
Jan 03, 2005 5.717 5.786 5.711 5.750 219,751 +0.00(+0.00%)
Dec 31, 2004 5.747 5.756 5.688 5.750 265,252 +0.05(+0.88%)
Dec 30, 2004 5.688 5.708 5.670 5.700 376,476 +0.04(+0.63%)
Dec 29, 2004 5.673 5.685 5.652 5.664 280,082 +0.01(+0.21%)
Dec 28, 2004 5.599 5.667 5.581 5.652 302,664 +0.06(+1.06%)
Dec 27, 2004 5.578 5.625 5.566 5.593 381,869 +0.00(+0.00%)
Dec 23, 2004 5.625 5.655 5.575 5.593 314,461 -0.03(-0.53%)
Dec 22, 2004 5.587 5.634 5.587 5.622 263,904 +0.03(+0.48%)
Dec 21, 2004 5.608 5.634 5.578 5.596 372,095 -0.01(-0.21%)
Dec 20, 2004 5.682 5.747 5.608 5.608 347,828 -0.07(-1.25%)
Dec 17, 2004 5.661 5.679 5.637 5.679 196,496 +0.04(+0.74%)
Dec 16, 2004 5.637 5.667 5.617 5.637 214,696 +0.00(+0.00%)
Dec 15, 2004 5.617 5.658 5.599 5.637 294,575 +0.03(+0.53%)
Dec 14, 2004 5.578 5.619 5.578 5.608 371,421 -0.05(-0.84%)
Dec 13, 2004 5.711 5.711 5.652 5.655 231,548 -0.01(-0.21%)
Dec 10, 2004 5.691 5.711 5.661 5.667 228,515 +0.02(+0.37%)
Dec 09, 2004 5.682 5.700 5.631 5.646 301,653 -0.02(-0.37%)
Dec 08, 2004 5.637 5.667 5.622 5.667 229,526 +0.01(+0.10%)
Dec 07, 2004 5.649 5.694 5.637 5.661 199,529 +0.01(+0.21%)
Dec 06, 2004 5.726 5.738 5.622 5.649 344,457 -0.08(-1.45%)
Dec 03, 2004 5.815 5.815 5.726 5.732 152,680 -0.08(-1.38%)
Dec 02, 2004 5.786 5.812 5.744 5.812 369,061 +0.03(+0.46%)
Dec 01, 2004 5.809 5.809 5.700 5.786 487,026 +0.01(+0.15%)
Nov 30, 2004 5.780 5.780 5.652 5.777 290,193 +0.03(+0.46%)
Nov 29, 2004 5.786 5.792 5.711 5.750 376,139 -0.03(-0.51%)
Nov 26, 2004 5.747 5.780 5.720 5.780 115,605 +0.05(+0.88%)
Nov 24, 2004 5.714 5.750 5.706 5.729 172,228 +0.01(+0.26%)
Nov 23, 2004 5.762 5.762 5.697 5.714 240,311 -0.00(-0.05%)
Nov 22, 2004 5.771 5.771 5.688 5.717 185,036 +0.00(+0.00%)
Nov 19, 2004 5.711 5.771 5.688 5.717 238,626 +0.02(+0.31%)
Nov 18, 2004 5.676 5.706 5.646 5.700 309,405 +0.02(+0.42%)
Nov 17, 2004 5.694 5.711 5.637 5.676 267,949 -0.01(-0.21%)
Nov 16, 2004 5.691 5.694 5.614 5.688 242,333 +0.01(+0.21%)
Nov 15, 2004 5.652 5.682 5.611 5.676 207,281 +0.06(+1.00%)
Nov 12, 2004 5.652 5.667 5.539 5.619 182,003 -0.03(-0.47%)
Nov 11, 2004 5.631 5.685 5.587 5.646 244,356 +0.04(+0.79%)
Nov 10, 2004 5.587 5.622 5.563 5.602 199,866 +0.00(+0.05%)
Nov 09, 2004 5.631 5.631 5.548 5.599 214,696 +0.01(+0.21%)
Nov 08, 2004 5.617 5.617 5.507 5.587 201,214 -0.03(-0.48%)
Nov 05, 2004 5.726 5.762 5.578 5.614 251,433 -0.09(-1.66%)
Nov 04, 2004 5.691 5.741 5.673 5.708 281,430 +0.04(+0.73%)
Nov 03, 2004 5.697 5.697 5.608 5.667 210,651 +0.00(+0.05%)
Nov 02, 2004 5.673 5.685 5.619 5.664 152,680 +0.04(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.