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 )

9.340 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 5.110 5.154 5.092 5.104 475,963 -0.06(-1.09%)
Nov 27, 2009 5.107 5.187 5.071 5.160 287,743 -0.09(-1.81%)
Nov 25, 2009 5.243 5.264 5.240 5.255 240,125 +0.00(+0.06%)
Nov 24, 2009 5.148 5.258 5.143 5.252 402,136 +0.10(+2.02%)
Nov 23, 2009 5.172 5.184 5.133 5.148 354,992 -0.00(-0.06%)
Nov 20, 2009 5.086 5.151 5.065 5.151 176,916 +0.06(+1.22%)
Nov 19, 2009 5.104 5.107 5.053 5.089 300,007 -0.02(-0.46%)
Nov 18, 2009 5.095 5.131 5.083 5.113 247,033 -0.01(-0.12%)
Nov 17, 2009 5.148 5.148 5.098 5.119 479,107 -0.01(-0.29%)
Nov 16, 2009 5.119 5.154 5.119 5.133 590,463 +0.03(+0.58%)
Nov 13, 2009 5.095 5.116 5.050 5.104 305,830 +0.03(+0.64%)
Nov 12, 2009 5.151 5.160 5.065 5.071 306,120 -0.07(-1.38%)
Nov 11, 2009 5.119 5.163 5.119 5.142 287,501 +0.04(+0.76%)
Nov 10, 2009 5.074 5.104 5.063 5.104 284,481 +0.01(+0.23%)
Nov 09, 2009 5.107 5.113 5.071 5.092 257,295 +0.05(+0.94%)
Nov 06, 2009 5.009 5.068 5.009 5.044 269,545 +0.00(+0.00%)
Nov 05, 2009 5.039 5.050 5.015 5.044 345,998 +0.00(+0.00%)
Nov 04, 2009 5.036 5.044 5.006 5.044 329,889 +0.04(+0.77%)
Nov 03, 2009 4.920 5.041 4.905 5.006 293,718 +0.07(+1.32%)
Nov 02, 2009 4.872 4.941 4.866 4.941 393,283 +0.11(+2.27%)
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%)
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.