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 30, 2009 3.756 3.777 3.694 3.753 0 +0.01(+0.40%)
Jan 29, 2009 3.768 3.768 3.724 3.738 194,834 -0.05(-1.41%)
Jan 28, 2009 3.709 3.798 3.709 3.792 297,662 +0.07(+1.83%)
Jan 27, 2009 3.691 3.724 3.652 3.724 296,611 +0.06(+1.70%)
Jan 26, 2009 3.620 3.703 3.575 3.661 607,132 +0.01(+0.33%)
Jan 23, 2009 3.528 3.649 3.528 3.649 309,337 +0.00(+0.00%)
Jan 22, 2009 3.679 3.679 3.566 3.649 268,235 -0.04(-0.97%)
Jan 21, 2009 3.590 3.685 3.572 3.685 309,240 +0.08(+2.31%)
Jan 20, 2009 3.632 3.738 3.546 3.602 511,796 -0.05(-1.38%)
Jan 16, 2009 3.566 3.652 3.566 3.652 260,025 +0.03(+0.74%)
Jan 15, 2009 3.546 3.626 3.448 3.626 439,729 +0.05(+1.49%)
Jan 14, 2009 3.664 3.697 3.557 3.572 486,555 -0.17(-4.44%)
Jan 13, 2009 3.632 3.738 3.632 3.738 259,206 +0.08(+2.27%)
Jan 12, 2009 3.709 3.709 3.643 3.655 299,567 -0.05(-1.28%)
Jan 09, 2009 3.700 3.724 3.623 3.703 344,757 -0.04(-0.95%)
Jan 08, 2009 3.721 3.738 3.670 3.738 311,933 +0.00(+0.00%)
Jan 07, 2009 3.780 3.780 3.655 3.738 193,108 -0.06(-1.49%)
Jan 06, 2009 3.744 3.795 3.715 3.795 435,085 +0.03(+0.87%)
Jan 05, 2009 3.783 3.783 3.738 3.762 249,704 -0.01(-0.31%)
Jan 02, 2009 3.679 3.774 3.638 3.774 0 +0.04(+1.03%)
Jan 01, 2009 3.991 3.991 3.569 3.735 0 +0.00(+0.00%)
Dec 31, 2008 3.991 3.991 3.569 3.735 357,460 +0.07(+1.94%)
Dec 30, 2008 3.643 3.676 3.575 3.664 617,523 +0.01(+0.41%)
Dec 29, 2008 3.709 3.783 3.584 3.649 885,465 -0.06(-1.60%)
Dec 26, 2008 3.638 3.709 3.587 3.709 475,368 +0.04(+1.13%)
Dec 24, 2008 3.474 3.667 3.439 3.667 178,531 +0.25(+7.20%)
Dec 23, 2008 3.323 3.465 3.308 3.421 584,563 +0.11(+3.41%)
Dec 22, 2008 3.353 3.412 3.293 3.308 352,577 -0.01(-0.36%)
Dec 19, 2008 3.267 3.353 3.264 3.320 563,053 +0.03(+0.81%)
Dec 18, 2008 3.249 3.353 3.249 3.293 392,044 +0.04(+1.37%)
Dec 17, 2008 3.115 3.264 3.115 3.249 328,155 +0.08(+2.43%)
Dec 16, 2008 3.003 3.178 3.003 3.172 273,544 +0.13(+4.29%)
Dec 15, 2008 3.050 3.080 3.017 3.041 288,916 -0.06(-1.82%)
Dec 12, 2008 2.937 3.163 2.937 3.098 350,982 +0.04(+1.36%)
Dec 11, 2008 3.041 3.133 3.041 3.056 270,733 -0.05(-1.72%)
Dec 10, 2008 3.009 3.109 3.000 3.109 378,273 +0.12(+3.97%)
Dec 09, 2008 2.982 3.047 2.911 2.991 392,594 -0.07(-2.14%)
Dec 08, 2008 3.157 3.157 3.011 3.056 318,680 +0.04(+1.48%)
Dec 05, 2008 2.881 3.017 2.854 3.011 296,280 +0.04(+1.30%)
Dec 04, 2008 3.006 3.083 2.955 2.973 196,694 -0.11(-3.65%)
Dec 03, 2008 3.017 3.086 2.937 3.086 351,127 +0.08(+2.67%)
Dec 02, 2008 2.878 3.050 2.878 3.006 362,037 +0.11(+3.90%)
Dec 01, 2008 2.890 2.973 2.842 2.893 322,445 -0.15(-4.79%)
Nov 28, 2008 3.056 3.065 3.032 3.038 155,514 +0.00(+0.00%)
Nov 26, 2008 2.899 3.077 2.899 3.038 319,755 +0.07(+2.50%)
Nov 25, 2008 2.881 2.988 2.860 2.964 565,615 +0.10(+3.42%)
Nov 24, 2008 2.617 2.896 2.617 2.866 350,598 +0.19(+7.21%)
Nov 21, 2008 2.706 2.733 2.448 2.673 655,251 +0.00(+0.00%)
Nov 20, 2008 2.801 2.801 2.546 2.673 885,731 -0.13(-4.66%)
Nov 19, 2008 2.902 2.914 2.789 2.804 531,664 -0.23(-7.44%)
Nov 18, 2008 3.047 3.145 2.955 3.029 447,212 -0.05(-1.54%)
Nov 17, 2008 3.109 3.148 3.023 3.077 324,359 -0.12(-3.80%)
Nov 14, 2008 3.139 3.198 3.074 3.198 235,451 -0.01(-0.19%)
Nov 13, 2008 3.187 3.252 2.973 3.204 468,169 +0.03(+0.84%)
Nov 12, 2008 3.279 3.287 3.178 3.178 263,186 -0.14(-4.12%)
Nov 11, 2008 3.368 3.382 3.237 3.314 183,749 -0.09(-2.62%)
Nov 10, 2008 3.454 3.454 3.279 3.403 256,105 +0.04(+1.06%)
Nov 07, 2008 3.424 3.427 3.356 3.368 255,906 -0.07(-1.90%)
Nov 06, 2008 3.436 3.486 3.359 3.433 313,591 -0.10(-2.77%)
Nov 05, 2008 3.471 3.531 3.403 3.531 265,522 +0.04(+1.28%)
Nov 04, 2008 3.457 3.516 3.385 3.486 529,689 +0.06(+1.73%)
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.