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, 2006 5.386 5.386 5.344 5.356 320,827 -0.04(-0.77%)
Jan 30, 2006 5.448 5.451 5.362 5.398 308,695 -0.06(-1.03%)
Jan 27, 2006 5.404 5.475 5.395 5.454 400,697 +0.07(+1.21%)
Jan 26, 2006 5.383 5.389 5.353 5.389 318,131 -0.00(-0.06%)
Jan 25, 2006 5.395 5.430 5.362 5.392 373,062 +0.01(+0.11%)
Jan 24, 2006 5.392 5.398 5.362 5.386 350,820 +0.01(+0.28%)
Jan 23, 2006 5.365 5.380 5.341 5.371 324,871 +0.05(+0.89%)
Jan 20, 2006 5.329 5.344 5.300 5.323 199,843 -0.03(-0.61%)
Jan 19, 2006 5.362 5.368 5.329 5.356 253,763 +0.01(+0.17%)
Jan 18, 2006 5.347 5.380 5.320 5.347 225,118 +0.01(+0.11%)
Jan 17, 2006 5.341 5.380 5.326 5.341 337,003 -0.01(-0.17%)
Jan 13, 2006 5.371 5.371 5.317 5.350 231,521 -0.04(-0.66%)
Jan 12, 2006 5.338 5.386 5.294 5.386 429,005 +0.07(+1.34%)
Jan 11, 2006 5.282 5.317 5.279 5.314 171,197 +0.02(+0.45%)
Jan 10, 2006 5.300 5.300 5.267 5.291 243,990 -0.01(-0.11%)
Jan 09, 2006 5.276 5.297 5.264 5.297 267,917 +0.04(+0.73%)
Jan 06, 2006 5.255 5.261 5.231 5.258 281,060 +0.01(+0.23%)
Jan 05, 2006 5.270 5.291 5.237 5.246 221,074 -0.02(-0.34%)
Jan 04, 2006 5.267 5.276 5.217 5.264 302,966 +0.04(+0.80%)
Jan 03, 2006 5.282 5.288 5.202 5.223 396,316 -0.12(-2.33%)
Dec 30, 2005 5.116 5.436 5.110 5.347 2,588,524 +0.23(+4.52%)
Dec 29, 2005 5.107 5.125 5.104 5.116 344,417 +0.02(+0.35%)
Dec 28, 2005 5.104 5.125 5.062 5.098 494,384 -0.00(-0.06%)
Dec 27, 2005 5.104 5.139 5.056 5.101 704,000 +0.01(+0.23%)
Dec 23, 2005 5.133 5.133 5.071 5.089 449,225 +0.01(+0.18%)
Dec 22, 2005 5.122 5.136 5.045 5.080 502,472 -0.31(-5.67%)
Dec 21, 2005 5.377 5.398 5.374 5.386 220,737 +0.02(+0.33%)
Dec 20, 2005 5.389 5.398 5.368 5.368 315,098 -0.01(-0.28%)
Dec 19, 2005 5.389 5.404 5.362 5.383 308,358 -0.00(-0.06%)
Dec 16, 2005 5.380 5.415 5.365 5.386 221,748 +0.01(+0.11%)
Dec 15, 2005 5.371 5.400 5.368 5.380 158,728 +0.01(+0.17%)
Dec 14, 2005 5.362 5.371 5.335 5.371 327,230 +0.00(+0.06%)
Dec 13, 2005 5.359 5.377 5.320 5.368 331,274 +0.01(+0.22%)
Dec 12, 2005 5.374 5.392 5.329 5.356 328,915 -0.01(-0.22%)
Dec 09, 2005 5.374 5.409 5.356 5.368 347,787 -0.03(-0.49%)
Dec 08, 2005 5.365 5.395 5.353 5.395 394,294 +0.05(+0.94%)
Dec 07, 2005 5.383 5.395 5.344 5.344 579,983 -0.03(-0.55%)
Dec 06, 2005 5.368 5.380 5.362 5.374 1,246,576 +0.01(+0.22%)
Dec 05, 2005 5.386 5.386 5.362 5.362 230,173 -0.00(-0.06%)
Dec 02, 2005 5.377 5.398 5.356 5.365 272,298 +0.00(+0.06%)
Dec 01, 2005 5.356 5.377 5.344 5.362 360,593 +0.02(+0.33%)
Nov 30, 2005 5.404 5.404 5.326 5.344 456,639 -0.06(-1.04%)
Nov 29, 2005 5.418 5.418 5.380 5.401 429,679 -0.00(-0.05%)
Nov 28, 2005 5.448 5.460 5.374 5.404 411,818 -0.03(-0.55%)
Nov 25, 2005 5.409 5.469 5.401 5.433 168,164 +0.08(+1.44%)
Nov 23, 2005 5.386 5.386 5.326 5.356 232,532 +0.01(+0.28%)
Nov 22, 2005 5.341 5.371 5.317 5.341 415,525 +0.01(+0.11%)
Nov 21, 2005 5.285 5.404 5.258 5.335 616,716 +0.06(+1.18%)
Nov 18, 2005 5.282 5.294 5.258 5.273 264,547 -0.01(-0.17%)
Nov 17, 2005 5.270 5.294 5.267 5.282 683,443 +0.01(+0.17%)
Nov 16, 2005 5.282 5.297 5.258 5.273 303,303 +0.01(+0.11%)
Nov 15, 2005 5.252 5.290 5.240 5.267 306,336 -0.03(-0.56%)
Nov 14, 2005 5.261 5.297 5.255 5.297 213,323 +0.02(+0.45%)
Nov 11, 2005 5.261 5.273 5.243 5.273 330,937 +0.02(+0.34%)
Nov 10, 2005 5.270 5.276 5.246 5.255 235,228 -0.04(-0.67%)
Nov 09, 2005 5.291 5.294 5.276 5.291 459,335 +0.01(+0.11%)
Nov 08, 2005 5.285 5.328 5.276 5.285 282,745 -0.01(-0.17%)
Nov 07, 2005 5.291 5.332 5.252 5.294 242,305 -0.01(-0.22%)
Nov 04, 2005 5.312 5.353 5.288 5.306 222,085 -0.01(-0.11%)
Nov 03, 2005 5.306 5.312 5.288 5.312 137,160 +0.01(+0.17%)
Nov 02, 2005 5.300 5.312 5.288 5.303 227,814 +0.00(+0.06%)
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.