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 )

9.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 31, 2005 5.252 5.275 5.207 5.252 244,356 +0.00(+0.00%)
Oct 28, 2005 5.231 5.255 5.213 5.252 410,518 +0.04(+0.85%)
Oct 27, 2005 5.207 5.234 5.207 5.207 255,478 -0.01(-0.23%)
Oct 26, 2005 5.246 5.252 5.195 5.219 291,205 -0.04(-0.73%)
Oct 25, 2005 5.231 5.263 5.231 5.257 239,974 +0.02(+0.40%)
Oct 24, 2005 5.240 5.260 5.222 5.237 209,303 -0.02(-0.34%)
Oct 21, 2005 5.213 5.255 5.213 5.255 171,891 +0.02(+0.45%)
Oct 20, 2005 5.278 5.281 5.216 5.231 162,117 -0.04(-0.84%)
Oct 19, 2005 5.266 5.281 5.237 5.275 207,618 +0.04(+0.74%)
Oct 18, 2005 5.234 5.281 5.234 5.237 139,535 +0.01(+0.23%)
Oct 17, 2005 5.207 5.281 5.200 5.225 191,440 +0.03(+0.57%)
Oct 14, 2005 5.177 5.249 5.163 5.195 259,860 +0.01(+0.17%)
Oct 13, 2005 5.284 5.319 5.160 5.186 212,337 -0.11(-2.02%)
Oct 12, 2005 5.344 5.354 5.290 5.293 198,518 -0.05(-1.00%)
Oct 11, 2005 5.382 5.412 5.346 5.346 202,225 -0.04(-0.66%)
Oct 10, 2005 5.430 5.448 5.382 5.382 137,513 -0.02(-0.33%)
Oct 07, 2005 5.462 5.462 5.400 5.400 116,279 -0.07(-1.25%)
Oct 06, 2005 5.513 5.519 5.459 5.468 203,573 -0.04(-0.65%)
Oct 05, 2005 5.530 5.530 5.483 5.504 93,360 -0.01(-0.11%)
Oct 04, 2005 5.510 5.513 5.489 5.510 161,443 +0.01(+0.22%)
Oct 03, 2005 5.516 5.516 5.480 5.498 245,030 -0.01(-0.11%)
Sep 30, 2005 5.474 5.504 5.465 5.504 322,213 +0.03(+0.60%)
Sep 29, 2005 5.459 5.474 5.438 5.471 192,114 +0.04(+0.65%)
Sep 28, 2005 5.433 5.468 5.424 5.436 238,626 +0.00(+0.05%)
Sep 27, 2005 5.438 5.507 5.411 5.433 571,287 -0.02(-0.38%)
Sep 26, 2005 5.519 5.563 5.436 5.453 307,383 -0.03(-0.54%)
Sep 23, 2005 5.483 5.563 5.447 5.483 409,507 -0.03(-0.48%)
Sep 22, 2005 5.519 5.533 5.486 5.510 256,826 +0.01(+0.11%)
Sep 21, 2005 5.507 5.533 5.486 5.504 293,227 -0.03(-0.54%)
Sep 20, 2005 5.560 5.563 5.519 5.533 294,575 -0.02(-0.43%)
Sep 19, 2005 5.548 5.566 5.530 5.557 196,833 +0.00(+0.00%)
Sep 16, 2005 5.536 5.557 5.557 5.557 181,329 +0.01(+0.27%)
Sep 15, 2005 5.590 5.590 5.525 5.542 233,233 -0.04(-0.64%)
Sep 14, 2005 5.599 5.601 5.560 5.578 249,411 -0.02(-0.32%)
Sep 13, 2005 5.611 5.631 5.578 5.596 381,869 -0.01(-0.26%)
Sep 12, 2005 5.631 5.631 5.590 5.611 263,904 -0.00(-0.05%)
Sep 09, 2005 5.569 5.637 5.566 5.614 275,701 +0.01(+0.16%)
Sep 08, 2005 5.566 5.605 5.563 5.605 306,709 +0.04(+0.69%)
Sep 07, 2005 5.536 5.572 5.525 5.566 301,316 +0.03(+0.54%)
Sep 06, 2005 5.516 5.536 5.504 5.536 183,351 +0.04(+0.76%)
Sep 02, 2005 5.462 5.504 5.462 5.495 158,747 +0.04(+0.76%)
Sep 01, 2005 5.459 5.489 5.447 5.453 151,332 -0.00(-0.05%)
Aug 31, 2005 5.465 5.478 5.436 5.456 242,670 -0.02(-0.33%)
Aug 30, 2005 5.456 5.486 5.441 5.474 138,187 +0.01(+0.16%)
Aug 29, 2005 5.459 5.479 5.447 5.465 151,669 -0.01(-0.11%)
Aug 26, 2005 5.462 5.480 5.441 5.471 169,195 +0.03(+0.49%)
Aug 25, 2005 5.471 5.471 5.430 5.444 205,259 -0.02(-0.43%)
Aug 24, 2005 5.492 5.525 5.444 5.468 209,303 -0.04(-0.65%)
Aug 23, 2005 5.468 5.527 5.456 5.504 429,392 +0.04(+0.65%)
Aug 22, 2005 5.427 5.468 5.427 5.468 191,440 +0.04(+0.66%)
Aug 19, 2005 5.450 5.456 5.424 5.433 115,605 -0.01(-0.22%)
Aug 18, 2005 5.441 5.465 5.418 5.444 177,284 +0.00(+0.05%)
Aug 17, 2005 5.459 5.465 5.427 5.441 119,650 -0.01(-0.11%)
Aug 16, 2005 5.489 5.489 5.430 5.447 154,702 -0.04(-0.76%)
Aug 15, 2005 5.444 5.489 5.409 5.489 277,386 +0.04(+0.82%)
Aug 12, 2005 5.456 5.459 5.430 5.444 147,624 -0.04(-0.65%)
Aug 11, 2005 5.447 5.501 5.438 5.480 129,761 +0.04(+0.76%)
Aug 10, 2005 5.456 5.456 5.415 5.438 175,262 -0.00(-0.00%)
Aug 09, 2005 5.441 5.456 5.403 5.438 175,936 +0.01(+0.27%)
Aug 08, 2005 5.492 5.495 5.409 5.424 175,599 -0.06(-1.08%)
Aug 05, 2005 5.468 5.489 5.459 5.483 73,812 +0.00(+0.05%)
Aug 04, 2005 5.474 5.495 5.444 5.480 154,028 -0.01(-0.11%)
Aug 03, 2005 5.433 5.486 5.421 5.486 219,751 +0.02(+0.43%)
Aug 02, 2005 5.444 5.471 5.444 5.462 201,888 +0.01(+0.11%)
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.