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, 2010 5.980 5.990 5.902 5.905 363,977 -0.08(-1.36%)
Nov 29, 2010 6.040 6.046 5.974 5.987 212,238 -0.05(-0.88%)
Nov 26, 2010 6.040 6.046 6.028 6.040 101,740 -0.01(-0.21%)
Nov 24, 2010 6.006 6.053 6.053 6.053 342,171 +0.08(+1.26%)
Nov 23, 2010 5.937 6.006 5.924 5.977 344,590 +0.03(+0.47%)
Nov 22, 2010 5.952 5.993 5.930 5.949 264,828 -0.02(-0.26%)
Nov 19, 2010 5.955 5.971 5.899 5.965 425,510 +0.03(+0.42%)
Nov 18, 2010 5.861 5.940 5.861 5.940 432,540 +0.12(+2.10%)
Nov 17, 2010 5.758 5.880 5.758 5.817 517,743 +0.06(+1.09%)
Nov 16, 2010 5.857 5.870 5.726 5.755 871,978 -0.12(-2.07%)
Nov 15, 2010 5.988 6.017 5.851 5.876 514,356 -0.08(-1.41%)
Nov 12, 2010 6.054 6.054 5.960 5.960 335,945 -0.09(-1.55%)
Nov 11, 2010 6.082 6.091 6.051 6.054 236,342 -0.05(-0.82%)
Nov 10, 2010 6.154 6.154 6.085 6.104 293,406 -0.04(-0.61%)
Nov 09, 2010 6.185 6.185 6.110 6.141 337,843 -0.02(-0.40%)
Nov 08, 2010 6.172 6.191 6.144 6.166 439,498 -0.01(-0.15%)
Nov 05, 2010 6.132 6.176 6.123 6.176 349,334 +0.06(+1.02%)
Nov 04, 2010 6.123 6.137 6.101 6.113 434,823 +0.01(+0.20%)
Nov 03, 2010 6.101 6.113 6.076 6.101 282,117 +0.01(+0.20%)
Nov 02, 2010 6.082 6.088 6.073 6.088 223,675 +0.01(+0.21%)
Nov 01, 2010 6.070 6.082 6.051 6.076 318,404 +0.00(+0.05%)
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%)
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.