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 )

9.472 +0.102 (+1.09%)
Streaming Delayed Price Updated: 1:47 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, 2010 6.035 6.073 6.029 6.073 245,573 +0.02(+0.26%)
Oct 28, 2010 6.032 6.057 6.020 6.057 270,199 +0.03(+0.52%)
Oct 27, 2010 6.038 6.041 6.004 6.026 329,940 +0.00(+0.00%)
Oct 25, 2010 6.057 6.063 6.004 6.026 496,404 -0.01(-0.10%)
Oct 22, 2010 6.066 6.066 6.026 6.032 255,675 -0.03(-0.57%)
Oct 21, 2010 6.098 6.104 6.051 6.066 317,067 -0.03(-0.51%)
Oct 20, 2010 6.066 6.163 6.054 6.098 670,698 +0.04(+0.72%)
Oct 19, 2010 6.054 6.069 6.045 6.054 374,816 -0.02(-0.31%)
Oct 18, 2010 6.104 6.113 6.057 6.073 295,052 -0.02(-0.41%)
Oct 15, 2010 6.125 6.128 6.086 6.097 271,615 -0.03(-0.46%)
Oct 14, 2010 6.094 6.128 6.085 6.125 362,103 +0.02(+0.30%)
Oct 13, 2010 6.094 6.119 6.073 6.107 286,695 +0.03(+0.51%)
Oct 12, 2010 6.063 6.079 6.045 6.076 256,218 +0.02(+0.26%)
Oct 11, 2010 6.054 6.088 6.045 6.060 358,856 +0.02(+0.26%)
Oct 08, 2010 6.045 6.057 6.020 6.045 245,820 +0.01(+0.10%)
Oct 07, 2010 6.020 6.038 6.004 6.038 284,038 +0.04(+0.62%)
Oct 06, 2010 6.020 6.023 5.986 6.001 219,974 -0.02(-0.36%)
Oct 05, 2010 5.992 6.026 5.989 6.023 414,256 +0.05(+0.78%)
Oct 04, 2010 5.967 5.986 5.964 5.976 290,603 +0.03(+0.52%)
Oct 01, 2010 5.945 5.948 5.914 5.945 736,471 +0.02(+0.33%)
Sep 30, 2010 5.989 5.998 5.905 5.926 1,638,870 -0.06(-1.00%)
Sep 29, 2010 5.970 5.995 5.964 5.986 256,080 -0.02(-0.26%)
Sep 28, 2010 5.942 6.001 5.942 6.001 294,530 +0.07(+1.15%)
Sep 27, 2010 5.933 5.952 5.902 5.933 332,384 +0.02(+0.42%)
Sep 24, 2010 5.942 5.964 5.890 5.908 396,842 -0.03(-0.52%)
Sep 23, 2010 5.939 5.958 5.924 5.939 276,167 -0.01(-0.10%)
Sep 22, 2010 5.902 5.952 5.896 5.945 487,294 +0.05(+0.79%)
Sep 21, 2010 5.905 5.905 5.877 5.899 347,432 +0.01(+0.11%)
Sep 20, 2010 5.890 5.905 5.874 5.893 263,464 +0.00(+0.00%)
Sep 17, 2010 5.893 5.899 5.865 5.893 254,181 +0.03(+0.58%)
Sep 15, 2010 5.880 5.890 5.852 5.859 316,285 -0.01(-0.21%)
Sep 14, 2010 5.865 5.886 5.852 5.871 444,554 +0.02(+0.26%)
Sep 13, 2010 5.883 5.889 5.856 5.856 356,913 -0.01(-0.11%)
Sep 10, 2010 5.871 5.877 5.831 5.862 390,881 +0.00(+0.05%)
Sep 09, 2010 5.899 5.899 5.794 5.859 733,068 +0.00(+0.00%)
Sep 08, 2010 5.871 5.896 5.852 5.859 776,512 -0.00(-0.00%)
Sep 07, 2010 5.852 5.868 5.843 5.859 205,163 -0.01(-0.21%)
Sep 03, 2010 5.852 5.871 5.812 5.871 257,840 +0.03(+0.53%)
Sep 02, 2010 5.825 5.840 5.794 5.840 570,385 +0.03(+0.48%)
Sep 01, 2010 5.794 5.828 5.791 5.812 670,697 +0.03(+0.53%)
Aug 31, 2010 5.800 5.806 5.778 5.782 506,500 -0.01(-0.21%)
Aug 30, 2010 5.797 5.806 5.782 5.794 500,465 +0.00(+0.00%)
Aug 27, 2010 5.794 5.819 5.782 5.794 321,810 +0.01(+0.21%)
Aug 26, 2010 5.849 5.849 5.782 5.782 404,028 -0.07(-1.16%)
Aug 25, 2010 5.852 5.856 5.828 5.849 464,246 +0.00(+0.00%)
Aug 24, 2010 5.859 5.886 5.840 5.849 713,230 -0.02(-0.32%)
Aug 23, 2010 5.886 5.886 5.856 5.868 626,919 +0.00(+0.05%)
Aug 20, 2010 5.852 5.868 5.831 5.865 376,774 +0.02(+0.32%)
Aug 19, 2010 5.822 5.846 5.822 5.846 395,716 +0.02(+0.42%)
Aug 18, 2010 5.831 5.840 5.791 5.822 588,170 +0.01(+0.23%)
Aug 17, 2010 5.828 5.828 5.791 5.808 766,541 -0.01(-0.23%)
Aug 16, 2010 5.818 5.825 5.794 5.822 312,706 +0.01(+0.16%)
Aug 13, 2010 5.812 5.818 5.809 5.812 284,852 -0.01(-0.11%)
Aug 12, 2010 5.772 5.825 5.772 5.818 583,692 +0.04(+0.64%)
Aug 11, 2010 5.757 5.803 5.757 5.782 314,650 -0.01(-0.21%)
Aug 10, 2010 5.779 5.806 5.779 5.794 336,551 +0.01(+0.11%)
Aug 09, 2010 5.772 5.794 5.760 5.788 339,879 +0.04(+0.69%)
Aug 06, 2010 5.748 5.769 5.733 5.748 313,561 -0.00(-0.05%)
Aug 05, 2010 5.736 5.754 5.731 5.751 239,007 +0.01(+0.21%)
Aug 04, 2010 5.754 5.771 5.720 5.739 317,932 -0.02(-0.27%)
Aug 03, 2010 5.711 5.769 5.690 5.754 878,601 +0.05(+0.86%)
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.