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 +0.130 (+1.39%)
Official Closing 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 30, 2009 4.991 4.991 4.816 4.831 544,971 -0.16(-3.15%)
Oct 29, 2009 4.917 5.019 4.917 4.988 463,362 +0.09(+1.88%)
Oct 28, 2009 5.095 5.095 4.840 4.896 1,069,039 -0.22(-4.35%)
Oct 27, 2009 5.089 5.141 5.077 5.119 466,005 +0.01(+0.29%)
Oct 26, 2009 5.166 5.169 5.074 5.104 411,147 -0.04(-0.83%)
Oct 23, 2009 5.136 5.148 5.119 5.147 531,690 -0.04(-0.83%)
Oct 22, 2009 5.163 5.208 5.151 5.190 410,719 +0.02(+0.34%)
Oct 21, 2009 5.246 5.258 5.172 5.172 441,218 -0.13(-2.46%)
Oct 20, 2009 5.240 5.303 5.240 5.303 320,662 +0.03(+0.56%)
Oct 19, 2009 5.320 5.327 5.267 5.273 429,200 -0.06(-1.06%)
Oct 16, 2009 5.306 5.332 5.243 5.329 341,890 +0.01(+0.17%)
Oct 15, 2009 5.314 5.338 5.270 5.320 368,887 +0.00(+0.00%)
Oct 14, 2009 5.347 5.371 5.306 5.320 442,435 -0.01(-0.22%)
Oct 13, 2009 5.326 5.356 5.267 5.332 233,775 -0.02(-0.37%)
Oct 12, 2009 5.344 5.359 5.332 5.352 216,177 +0.01(+0.26%)
Oct 09, 2009 5.320 5.362 5.320 5.338 326,735 -0.01(-0.28%)
Oct 08, 2009 5.273 5.353 5.267 5.353 361,432 +0.07(+1.41%)
Oct 07, 2009 5.193 5.282 5.193 5.279 332,895 +0.04(+0.85%)
Oct 06, 2009 5.187 5.264 5.181 5.234 339,298 +0.04(+0.80%)
Oct 05, 2009 5.110 5.193 5.095 5.193 318,626 +0.08(+1.51%)
Oct 02, 2009 5.074 5.119 5.049 5.116 208,426 -0.01(-0.12%)
Oct 01, 2009 5.125 5.145 5.122 5.122 326,765 +0.00(+0.00%)
Sep 30, 2009 5.116 5.133 5.086 5.122 373,544 +0.01(+0.17%)
Sep 29, 2009 5.133 5.160 5.110 5.113 331,062 -0.02(-0.46%)
Sep 28, 2009 5.116 5.145 5.116 5.136 253,446 +0.03(+0.58%)
Sep 25, 2009 5.107 5.157 5.047 5.107 332,612 -0.03(-0.58%)
Sep 24, 2009 5.139 5.160 5.085 5.136 347,167 -0.03(-0.52%)
Sep 23, 2009 5.119 5.163 5.089 5.163 406,213 +0.05(+0.99%)
Sep 22, 2009 5.279 5.279 5.056 5.113 529,102 +0.04(+0.70%)
Sep 21, 2009 5.062 5.080 5.044 5.077 281,168 +0.01(+0.23%)
Sep 18, 2009 5.086 5.154 5.044 5.065 453,306 +0.01(+0.12%)
Sep 17, 2009 5.041 5.086 5.039 5.059 326,596 -0.00(-0.06%)
Sep 16, 2009 5.044 5.086 5.027 5.062 738,229 +0.01(+0.12%)
Sep 15, 2009 5.044 5.056 5.027 5.056 479,101 +0.00(+0.06%)
Sep 14, 2009 5.000 5.053 4.984 5.053 594,922 +0.04(+0.77%)
Sep 11, 2009 4.976 5.015 4.947 5.015 330,448 +0.04(+0.90%)
Sep 10, 2009 4.985 4.985 4.902 4.970 386,350 +0.03(+0.69%)
Sep 09, 2009 4.825 4.967 4.807 4.936 914,250 +0.11(+2.31%)
Sep 08, 2009 4.795 4.837 4.795 4.825 272,238 +0.02(+0.49%)
Sep 04, 2009 4.771 4.801 4.757 4.801 240,317 +0.00(+0.00%)
Sep 03, 2009 4.774 4.801 4.748 4.801 418,774 +0.02(+0.37%)
Sep 02, 2009 4.739 4.783 4.736 4.783 305,665 +0.01(+0.25%)
Sep 01, 2009 4.748 4.789 4.745 4.771 256,918 +0.00(+0.00%)
Aug 31, 2009 4.691 4.777 4.691 4.771 440,204 -0.04(-0.80%)
Aug 28, 2009 4.840 4.840 4.789 4.810 348,374 -0.01(-0.12%)
Aug 27, 2009 4.801 4.825 4.748 4.816 440,790 +0.02(+0.43%)
Aug 26, 2009 4.780 4.822 4.780 4.795 321,834 -0.01(-0.25%)
Aug 25, 2009 4.831 4.837 4.792 4.807 407,157 -0.01(-0.31%)
Aug 24, 2009 4.822 4.834 4.805 4.822 229,094 +0.00(+0.05%)
Aug 21, 2009 4.807 4.831 4.792 4.820 230,813 +0.01(+0.26%)
Aug 20, 2009 4.774 4.807 4.730 4.807 291,760 +0.04(+0.93%)
Aug 19, 2009 4.763 4.783 4.733 4.763 177,391 -0.04(-0.93%)
Aug 18, 2009 4.748 4.807 4.748 4.807 280,794 +0.07(+1.50%)
Aug 17, 2009 4.792 4.792 4.628 4.736 319,870 -0.10(-2.09%)
Aug 14, 2009 4.866 4.881 4.807 4.837 289,058 -0.03(-0.55%)
Aug 13, 2009 4.890 4.896 4.831 4.863 284,639 +0.05(+0.99%)
Aug 12, 2009 4.748 4.816 4.739 4.816 312,894 +0.04(+0.74%)
Aug 11, 2009 4.769 4.792 4.763 4.780 380,574 -0.04(-0.74%)
Aug 10, 2009 4.733 4.816 4.721 4.816 318,266 +0.01(+0.25%)
Aug 07, 2009 4.736 4.807 4.736 4.804 295,734 +0.07(+1.50%)
Aug 06, 2009 4.712 4.733 4.700 4.733 300,654 +0.00(+0.08%)
Aug 05, 2009 4.709 4.729 4.650 4.729 219,712 +0.02(+0.43%)
Aug 04, 2009 4.490 4.742 4.487 4.709 429,180 +0.05(+1.08%)
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.