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 )

9.490 +0.120 (+1.28%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 12, 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 5.670 5.670 5.510 5.611 251,771 +0.01(+0.27%)
Oct 28, 2004 5.652 5.652 5.569 5.596 169,869 +0.02(+0.32%)
Oct 27, 2004 5.489 5.599 5.471 5.578 253,456 +0.07(+1.18%)
Oct 26, 2004 5.637 5.640 5.480 5.513 418,944 -0.10(-1.80%)
Oct 25, 2004 5.619 5.634 5.575 5.614 217,392 +0.02(+0.42%)
Oct 22, 2004 5.622 5.637 5.581 5.590 116,616 -0.02(-0.32%)
Oct 21, 2004 5.628 5.628 5.563 5.608 230,874 -0.00(-0.05%)
Oct 20, 2004 5.634 5.637 5.593 5.611 163,802 +0.01(+0.27%)
Oct 19, 2004 5.682 5.682 5.596 5.596 214,359 -0.03(-0.47%)
Oct 18, 2004 5.670 5.670 5.593 5.622 166,836 +0.01(+0.16%)
Oct 15, 2004 5.711 5.711 5.593 5.614 169,532 -0.03(-0.47%)
Oct 14, 2004 5.593 5.652 5.593 5.640 146,276 +0.03(+0.48%)
Oct 13, 2004 5.599 5.622 5.560 5.614 238,289 +0.03(+0.58%)
Oct 12, 2004 5.587 5.622 5.575 5.581 203,236 -0.04(-0.63%)
Oct 11, 2004 5.575 5.617 5.554 5.617 162,791 +0.01(+0.26%)
Oct 08, 2004 5.590 5.617 5.575 5.602 97,742 -0.03(-0.58%)
Oct 07, 2004 5.631 5.649 5.611 5.634 331,987 +0.02(+0.32%)
Oct 06, 2004 5.569 5.637 5.569 5.617 405,462 +0.02(+0.42%)
Oct 05, 2004 5.593 5.605 5.563 5.593 216,381 +0.02(+0.43%)
Oct 04, 2004 5.578 5.617 5.551 5.569 182,340 -0.02(-0.42%)
Oct 01, 2004 5.578 5.593 5.548 5.593 183,688 +0.00(+0.05%)
Sep 30, 2004 5.548 5.590 5.522 5.590 160,095 +0.01(+0.11%)
Sep 29, 2004 5.557 5.584 5.530 5.584 236,267 +0.02(+0.37%)
Sep 28, 2004 5.608 5.637 5.530 5.563 229,526 -0.07(-1.32%)
Sep 27, 2004 5.593 5.664 5.519 5.637 459,052 +0.00(+0.00%)
Sep 24, 2004 5.593 5.637 5.536 5.637 360,972 +0.06(+1.06%)
Sep 23, 2004 5.548 5.578 5.519 5.578 161,443 +0.03(+0.53%)
Sep 22, 2004 5.513 5.622 5.474 5.548 343,446 +0.05(+0.86%)
Sep 21, 2004 5.525 5.590 5.468 5.501 370,073 -0.05(-0.86%)
Sep 20, 2004 5.525 5.563 5.498 5.548 375,802 -0.01(-0.27%)
Sep 17, 2004 5.513 5.563 5.456 5.563 247,389 +0.04(+0.75%)
Sep 16, 2004 5.430 5.533 5.406 5.522 268,960 +0.06(+1.14%)
Sep 15, 2004 5.459 5.474 5.379 5.459 164,813 +0.00(+0.00%)
Sep 14, 2004 5.400 5.474 5.400 5.459 178,295 +0.03(+0.60%)
Sep 13, 2004 5.450 5.495 5.400 5.427 138,524 -0.02(-0.44%)
Sep 10, 2004 5.477 5.498 5.329 5.450 263,567 -0.02(-0.33%)
Sep 09, 2004 5.498 5.536 5.450 5.468 186,384 -0.03(-0.54%)
Sep 08, 2004 5.447 5.519 5.447 5.498 204,247 +0.04(+0.82%)
Sep 07, 2004 5.415 5.516 5.388 5.453 233,570 +0.08(+1.55%)
Sep 03, 2004 5.358 5.519 5.302 5.370 180,992 -0.02(-0.33%)
Sep 02, 2004 5.352 5.427 5.346 5.388 119,313 +0.01(+0.11%)
Sep 01, 2004 5.415 5.456 5.376 5.382 345,131 -0.03(-0.60%)
Aug 31, 2004 5.293 5.456 5.293 5.415 461,411 +0.09(+1.61%)
Aug 30, 2004 5.263 5.341 5.252 5.329 256,152 +0.06(+1.18%)
Aug 27, 2004 5.335 5.338 5.266 5.266 169,195 -0.03(-0.56%)
Aug 26, 2004 5.237 5.338 5.237 5.296 289,182 +0.07(+1.31%)
Aug 25, 2004 5.281 5.329 5.225 5.228 193,125 -0.02(-0.45%)
Aug 24, 2004 5.219 5.281 5.168 5.252 256,152 +0.03(+0.57%)
Aug 23, 2004 5.222 5.249 5.163 5.222 255,141 -0.02(-0.34%)
Aug 20, 2004 5.222 5.252 5.177 5.240 229,526 -0.02(-0.45%)
Aug 19, 2004 5.166 5.266 5.166 5.263 144,591 +0.10(+1.90%)
Aug 18, 2004 5.151 5.243 5.133 5.166 168,521 +0.03(+0.64%)
Aug 17, 2004 5.222 5.278 5.133 5.133 182,340 -0.07(-1.26%)
Aug 16, 2004 5.237 5.296 5.198 5.198 134,817 -0.05(-1.02%)
Aug 13, 2004 5.192 5.308 5.192 5.252 141,558 -0.01(-0.28%)
Aug 12, 2004 5.183 5.269 5.183 5.266 204,922 +0.05(+1.02%)
Aug 11, 2004 5.174 5.213 5.174 5.213 137,176 +0.01(+0.17%)
Aug 10, 2004 5.148 5.216 5.133 5.204 189,418 +0.01(+0.23%)
Aug 09, 2004 5.115 5.252 5.053 5.192 217,055 +0.07(+1.39%)
Aug 06, 2004 5.088 5.148 5.044 5.121 193,799 +0.03(+0.52%)
Aug 05, 2004 5.074 5.103 5.056 5.094 193,125 +0.07(+1.30%)
Aug 04, 2004 5.097 5.100 5.014 5.029 144,928 -0.04(-0.88%)
Aug 03, 2004 5.035 5.097 4.979 5.074 219,077 +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.