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 (%)
Oct 29, 2004 5.671 5.671 5.510 5.611 251,741 +0.01(+0.27%)
Oct 28, 2004 5.653 5.653 5.570 5.596 169,849 +0.02(+0.32%)
Oct 27, 2004 5.490 5.599 5.472 5.579 253,426 +0.07(+1.18%)
Oct 26, 2004 5.638 5.641 5.481 5.513 418,895 -0.10(-1.80%)
Oct 25, 2004 5.620 5.635 5.576 5.614 217,367 +0.02(+0.42%)
Oct 22, 2004 5.623 5.638 5.582 5.590 116,603 -0.02(-0.32%)
Oct 21, 2004 5.629 5.629 5.564 5.608 230,847 -0.00(-0.05%)
Oct 20, 2004 5.635 5.638 5.593 5.611 163,783 +0.01(+0.27%)
Oct 19, 2004 5.682 5.682 5.596 5.596 214,334 -0.03(-0.48%)
Oct 18, 2004 5.671 5.671 5.593 5.623 166,816 +0.01(+0.16%)
Oct 15, 2004 5.712 5.712 5.593 5.614 169,512 -0.03(-0.47%)
Oct 14, 2004 5.593 5.653 5.593 5.641 146,259 +0.03(+0.48%)
Oct 13, 2004 5.599 5.623 5.561 5.614 238,261 +0.03(+0.58%)
Oct 12, 2004 5.587 5.623 5.576 5.582 203,213 -0.04(-0.63%)
Oct 11, 2004 5.576 5.617 5.555 5.617 162,772 +0.01(+0.26%)
Oct 08, 2004 5.590 5.617 5.576 5.602 97,731 -0.03(-0.58%)
Oct 07, 2004 5.632 5.650 5.611 5.635 331,948 +0.02(+0.32%)
Oct 06, 2004 5.570 5.638 5.570 5.617 405,415 +0.02(+0.42%)
Oct 05, 2004 5.593 5.605 5.564 5.593 216,356 +0.02(+0.43%)
Oct 04, 2004 5.579 5.617 5.552 5.570 182,318 -0.02(-0.42%)
Oct 01, 2004 5.579 5.593 5.549 5.593 183,666 +0.00(+0.05%)
Sep 30, 2004 5.549 5.590 5.522 5.590 160,076 +0.01(+0.11%)
Sep 29, 2004 5.558 5.585 5.531 5.585 236,239 +0.02(+0.37%)
Sep 28, 2004 5.608 5.638 5.531 5.564 229,499 -0.07(-1.32%)
Sep 27, 2004 5.593 5.665 5.519 5.638 458,998 +0.00(+0.00%)
Sep 24, 2004 5.593 5.638 5.537 5.638 360,930 +0.06(+1.06%)
Sep 23, 2004 5.549 5.579 5.519 5.579 161,424 +0.03(+0.53%)
Sep 22, 2004 5.513 5.623 5.475 5.549 343,406 +0.05(+0.86%)
Sep 21, 2004 5.525 5.590 5.469 5.501 370,029 -0.05(-0.86%)
Sep 20, 2004 5.525 5.564 5.498 5.549 375,758 -0.01(-0.27%)
Sep 17, 2004 5.513 5.564 5.457 5.564 247,360 +0.04(+0.75%)
Sep 16, 2004 5.430 5.534 5.406 5.522 268,928 +0.06(+1.14%)
Sep 15, 2004 5.460 5.475 5.380 5.460 164,794 +0.00(+0.00%)
Sep 14, 2004 5.401 5.475 5.401 5.460 178,274 +0.03(+0.60%)
Sep 13, 2004 5.451 5.495 5.401 5.427 138,508 -0.02(-0.44%)
Sep 10, 2004 5.478 5.498 5.329 5.451 263,536 -0.02(-0.33%)
Sep 09, 2004 5.498 5.537 5.451 5.469 186,362 -0.03(-0.54%)
Sep 08, 2004 5.448 5.519 5.448 5.498 204,224 +0.04(+0.82%)
Sep 07, 2004 5.415 5.516 5.389 5.454 233,543 +0.08(+1.55%)
Sep 03, 2004 5.359 5.519 5.303 5.371 180,970 -0.02(-0.33%)
Sep 02, 2004 5.353 5.427 5.347 5.389 119,299 +0.01(+0.11%)
Sep 01, 2004 5.415 5.457 5.377 5.383 345,091 -0.03(-0.60%)
Aug 31, 2004 5.294 5.457 5.294 5.415 461,357 +0.09(+1.61%)
Aug 30, 2004 5.264 5.341 5.252 5.329 256,122 +0.06(+1.18%)
Aug 27, 2004 5.335 5.338 5.267 5.267 169,175 -0.03(-0.56%)
Aug 26, 2004 5.237 5.338 5.237 5.297 289,149 +0.07(+1.31%)
Aug 25, 2004 5.282 5.329 5.225 5.228 193,103 -0.02(-0.45%)
Aug 24, 2004 5.220 5.282 5.169 5.252 256,122 +0.03(+0.57%)
Aug 23, 2004 5.223 5.249 5.163 5.223 255,111 -0.02(-0.34%)
Aug 20, 2004 5.223 5.252 5.178 5.240 229,499 -0.02(-0.45%)
Aug 19, 2004 5.166 5.267 5.166 5.264 144,574 +0.10(+1.90%)
Aug 18, 2004 5.151 5.243 5.133 5.166 168,501 +0.03(+0.64%)
Aug 17, 2004 5.223 5.279 5.133 5.133 182,318 -0.07(-1.26%)
Aug 16, 2004 5.237 5.297 5.199 5.199 134,801 -0.05(-1.02%)
Aug 13, 2004 5.193 5.309 5.193 5.252 141,541 -0.01(-0.28%)
Aug 12, 2004 5.184 5.270 5.184 5.267 204,898 +0.05(+1.02%)
Aug 11, 2004 5.175 5.214 5.175 5.214 137,160 +0.01(+0.17%)
Aug 10, 2004 5.148 5.217 5.133 5.205 189,395 +0.01(+0.23%)
Aug 09, 2004 5.116 5.252 5.053 5.193 217,030 +0.07(+1.39%)
Aug 06, 2004 5.089 5.148 5.044 5.122 193,777 +0.03(+0.52%)
Aug 05, 2004 5.074 5.104 5.056 5.095 193,103 +0.07(+1.30%)
Aug 04, 2004 5.098 5.101 5.015 5.030 144,911 -0.04(-0.88%)
Aug 03, 2004 5.036 5.098 4.979 5.074 219,052 +0.06(+1.18%)
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.