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 +0.070 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2007 5.293 5.328 5.266 5.266 329,631 -0.00(-0.06%)
Nov 29, 2007 5.207 5.290 5.207 5.269 203,910 +0.02(+0.34%)
Nov 28, 2007 5.257 5.284 5.249 5.252 234,076 +0.01(+0.17%)
Nov 27, 2007 5.275 5.276 5.234 5.243 324,909 -0.01(-0.23%)
Nov 26, 2007 5.293 5.311 5.237 5.255 365,691 -0.04(-0.84%)
Nov 23, 2007 5.311 5.317 5.295 5.299 88,979 +0.02(+0.34%)
Nov 21, 2007 5.219 5.296 5.219 5.281 315,475 -0.02(-0.45%)
Nov 20, 2007 5.293 5.314 5.213 5.305 359,624 +0.01(+0.11%)
Nov 19, 2007 5.299 5.326 5.299 5.299 122,683 +0.00(+0.00%)
Nov 16, 2007 5.299 5.326 5.299 5.299 219,077 -0.01(-0.11%)
Nov 15, 2007 5.346 5.355 5.293 5.305 451,974 -0.04(-0.78%)
Nov 14, 2007 5.302 5.378 5.302 5.346 167,513 +0.04(+0.73%)
Nov 13, 2007 5.305 5.344 5.305 5.308 248,747 +0.01(+0.17%)
Nov 12, 2007 5.296 5.329 5.296 5.299 217,055 -0.01(-0.28%)
Nov 09, 2007 5.346 5.358 5.314 5.314 208,966 -0.03(-0.50%)
Nov 08, 2007 5.376 5.379 5.329 5.341 351,872 +0.00(+0.00%)
Nov 07, 2007 5.355 5.394 5.341 5.341 262,219 -0.05(-0.99%)
Nov 06, 2007 5.376 5.400 5.370 5.394 136,839 +0.02(+0.33%)
Nov 05, 2007 5.385 5.406 5.361 5.376 434,111 -0.01(-0.11%)
Nov 02, 2007 5.406 5.415 5.382 5.382 177,621 +0.01(+0.22%)
Nov 01, 2007 5.385 5.397 5.367 5.370 686,593 -0.01(-0.11%)
Oct 31, 2007 5.373 5.400 5.364 5.376 244,019 +0.01(+0.22%)
Oct 30, 2007 5.370 5.397 5.355 5.364 240,311 +0.01(+0.22%)
Oct 29, 2007 5.355 5.376 5.338 5.352 236,267 +0.02(+0.39%)
Oct 26, 2007 5.349 5.350 5.318 5.332 305,023 -0.01(-0.11%)
Oct 25, 2007 5.320 5.338 5.284 5.338 439,503 +0.04(+0.78%)
Oct 24, 2007 5.293 5.311 5.284 5.296 502,867 +0.00(+0.06%)
Oct 23, 2007 5.355 5.355 5.284 5.293 551,739 -0.03(-0.56%)
Oct 22, 2007 5.287 5.345 5.287 5.323 162,791 +0.01(+0.28%)
Oct 19, 2007 5.299 5.344 5.296 5.308 202,225 +0.01(+0.17%)
Oct 18, 2007 5.308 5.314 5.281 5.299 217,055 +0.00(+0.00%)
Oct 17, 2007 5.302 5.335 5.293 5.299 186,047 -0.03(-0.61%)
Oct 16, 2007 5.376 5.376 5.332 5.332 241,996 -0.03(-0.55%)
Oct 15, 2007 5.397 5.397 5.361 5.361 164,813 -0.01(-0.28%)
Oct 12, 2007 5.385 5.402 5.376 5.376 145,265 +0.01(+0.22%)
Oct 11, 2007 5.379 5.406 5.364 5.364 300,305 +0.00(+0.06%)
Oct 10, 2007 5.379 5.382 5.361 5.361 123,020 -0.02(-0.39%)
Oct 09, 2007 5.349 5.385 5.349 5.382 143,917 +0.03(+0.50%)
Oct 08, 2007 5.370 5.379 5.346 5.355 135,491 -0.01(-0.11%)
Oct 05, 2007 5.373 5.385 5.361 5.361 181,329 +0.03(+0.50%)
Oct 04, 2007 5.344 5.352 5.323 5.335 215,033 -0.01(-0.11%)
Oct 03, 2007 5.367 5.370 5.326 5.341 300,979 -0.00(-0.06%)
Oct 02, 2007 5.352 5.355 5.335 5.344 240,985 +0.01(+0.17%)
Oct 01, 2007 5.320 5.344 5.316 5.335 335,452 +0.04(+0.78%)
Sep 28, 2007 5.320 5.323 5.275 5.293 302,327 -0.01(-0.17%)
Sep 27, 2007 5.323 5.335 5.293 5.302 223,796 +0.01(+0.28%)
Sep 26, 2007 5.355 5.355 5.287 5.287 237,278 -0.04(-0.83%)
Sep 25, 2007 5.302 5.341 5.275 5.332 419,112 +0.06(+1.18%)
Sep 24, 2007 5.290 5.290 5.260 5.269 244,322 +0.02(+0.34%)
Sep 21, 2007 5.228 5.252 5.219 5.252 187,058 +0.04(+0.80%)
Sep 20, 2007 5.222 5.240 5.186 5.210 230,874 -0.01(-0.23%)
Sep 19, 2007 5.249 5.252 5.195 5.222 279,240 -0.05(-0.96%)
Sep 18, 2007 5.240 5.278 5.216 5.272 391,306 +0.05(+1.02%)
Sep 17, 2007 5.219 5.257 5.204 5.219 343,446 +0.01(+0.28%)
Sep 14, 2007 5.207 5.237 5.192 5.204 662,963 +0.01(+0.11%)
Sep 13, 2007 5.246 5.249 5.198 5.198 229,189 -0.02(-0.40%)
Sep 12, 2007 5.249 5.249 5.213 5.219 172,565 -0.00(-0.06%)
Sep 11, 2007 5.234 5.237 5.195 5.222 331,650 +0.02(+0.40%)
Sep 10, 2007 5.231 5.231 5.166 5.201 239,300 +0.02(+0.40%)
Sep 07, 2007 5.204 5.207 5.158 5.180 275,364 -0.01(-0.11%)
Sep 06, 2007 5.163 5.192 5.163 5.186 253,793 +0.04(+0.75%)
Sep 05, 2007 5.195 5.195 5.148 5.148 378,701 -0.05(-1.03%)
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.