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 29, 2010 5.285 5.285 5.240 5.246 340,825 -0.02(-0.34%)
Jan 28, 2010 5.264 5.282 5.240 5.264 309,119 -0.01(-0.10%)
Jan 27, 2010 5.237 5.270 5.225 5.269 334,469 +0.02(+0.32%)
Jan 26, 2010 5.217 5.276 5.217 5.252 419,798 +0.02(+0.46%)
Jan 25, 2010 5.237 5.252 5.211 5.228 246,757 -0.01(-0.15%)
Jan 22, 2010 5.234 5.248 5.225 5.236 299,734 +0.00(+0.03%)
Jan 21, 2010 5.270 5.276 5.205 5.234 325,454 -0.04(-0.84%)
Jan 20, 2010 5.258 5.279 5.252 5.279 349,452 -0.01(-0.28%)
Jan 19, 2010 5.231 5.297 5.223 5.294 272,362 +0.07(+1.31%)
Jan 15, 2010 5.240 5.225 5.225 5.225 368,681 -0.03(-0.62%)
Jan 14, 2010 5.273 5.288 5.252 5.258 443,601 -0.04(-0.67%)
Jan 13, 2010 5.246 5.297 5.228 5.294 391,267 +0.02(+0.45%)
Jan 12, 2010 5.208 5.273 5.208 5.270 436,011 +0.01(+0.23%)
Jan 11, 2010 5.249 5.273 5.237 5.258 322,869 +0.01(+0.23%)
Jan 08, 2010 5.205 5.252 5.205 5.246 367,168 +0.02(+0.34%)
Jan 07, 2010 5.196 5.249 5.196 5.228 308,054 -0.01(-0.11%)
Jan 06, 2010 5.193 5.237 5.178 5.234 338,391 +0.04(+0.80%)
Jan 05, 2010 5.148 5.196 5.142 5.193 378,744 -0.00(-0.06%)
Jan 04, 2010 5.166 5.196 5.086 5.196 524,856 +0.04(+0.86%)
Dec 31, 2009 5.151 5.151 5.151 5.151 251,741 -0.02(-0.46%)
Dec 30, 2009 5.145 5.190 5.133 5.175 244,627 -0.01(-0.23%)
Dec 29, 2009 5.160 5.196 5.139 5.187 222,937 +0.02(+0.46%)
Dec 28, 2009 5.249 5.249 5.148 5.163 600,088 -0.09(-1.64%)
Dec 24, 2009 5.217 5.252 5.217 5.249 116,495 +0.03(+0.57%)
Dec 23, 2009 5.223 5.231 5.169 5.220 232,330 +0.03(+0.57%)
Dec 22, 2009 5.151 5.205 5.151 5.190 299,107 +0.02(+0.34%)
Dec 21, 2009 5.119 5.175 5.092 5.172 261,265 +0.05(+0.93%)
Dec 18, 2009 5.110 5.127 5.092 5.125 284,390 +0.01(+0.29%)
Dec 17, 2009 5.136 5.138 5.092 5.110 323,516 -0.04(-0.86%)
Dec 16, 2009 5.190 5.193 5.122 5.154 397,195 -0.06(-1.14%)
Dec 15, 2009 5.193 5.223 5.187 5.214 246,450 -0.01(-0.11%)
Dec 14, 2009 5.205 5.225 5.201 5.220 373,174 +0.04(+0.69%)
Dec 11, 2009 5.193 5.208 5.172 5.184 264,156 -0.02(-0.40%)
Dec 10, 2009 5.202 5.223 5.190 5.205 282,129 +0.02(+0.46%)
Dec 09, 2009 5.169 5.196 5.152 5.181 284,390 -0.02(-0.40%)
Dec 08, 2009 5.107 5.208 5.074 5.202 458,634 +0.07(+1.33%)
Dec 07, 2009 5.163 5.163 5.119 5.133 408,094 -0.03(-0.52%)
Dec 04, 2009 5.193 5.193 5.104 5.160 372,611 +0.02(+0.40%)
Dec 03, 2009 5.151 5.166 5.125 5.139 518,921 -0.01(-0.23%)
Dec 02, 2009 5.133 5.184 5.133 5.151 297,638 -0.01(-0.12%)
Dec 01, 2009 5.116 5.163 5.116 5.157 397,964 +0.05(+1.05%)
Nov 30, 2009 5.110 5.154 5.092 5.104 475,963 -0.06(-1.09%)
Nov 27, 2009 5.107 5.187 5.071 5.160 287,743 -0.09(-1.81%)
Nov 25, 2009 5.243 5.264 5.240 5.255 240,125 +0.00(+0.06%)
Nov 24, 2009 5.148 5.258 5.143 5.252 402,136 +0.10(+2.02%)
Nov 23, 2009 5.172 5.184 5.133 5.148 354,992 -0.00(-0.06%)
Nov 20, 2009 5.086 5.151 5.065 5.151 176,916 +0.06(+1.22%)
Nov 19, 2009 5.104 5.107 5.053 5.089 300,007 -0.02(-0.46%)
Nov 18, 2009 5.095 5.131 5.083 5.113 247,033 -0.01(-0.12%)
Nov 17, 2009 5.148 5.148 5.098 5.119 479,107 -0.01(-0.29%)
Nov 16, 2009 5.119 5.154 5.119 5.133 590,463 +0.03(+0.58%)
Nov 13, 2009 5.095 5.116 5.050 5.104 305,830 +0.03(+0.64%)
Nov 12, 2009 5.151 5.160 5.065 5.071 306,120 -0.07(-1.38%)
Nov 11, 2009 5.119 5.163 5.119 5.142 287,501 +0.04(+0.76%)
Nov 10, 2009 5.074 5.104 5.063 5.104 284,481 +0.01(+0.23%)
Nov 09, 2009 5.107 5.113 5.071 5.092 257,295 +0.05(+0.94%)
Nov 06, 2009 5.009 5.068 5.009 5.044 269,545 +0.00(+0.00%)
Nov 05, 2009 5.039 5.050 5.015 5.044 345,998 +0.00(+0.00%)
Nov 04, 2009 5.036 5.044 5.006 5.044 329,889 +0.04(+0.77%)
Nov 03, 2009 4.920 5.041 4.905 5.006 293,718 +0.07(+1.32%)
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.