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 (%)
Dec 31, 2010 5.784 5.807 5.750 5.781 297,349 -0.01(-0.11%)
Dec 30, 2010 5.750 5.788 5.747 5.788 416,842 +0.05(+0.83%)
Dec 29, 2010 5.772 5.775 5.721 5.740 428,319 -0.03(-0.44%)
Dec 28, 2010 5.772 5.778 5.754 5.765 271,854 +0.00(+0.05%)
Dec 27, 2010 5.756 5.772 5.747 5.762 192,520 +0.01(+0.11%)
Dec 23, 2010 5.743 5.765 5.734 5.756 256,281 +0.01(+0.22%)
Dec 22, 2010 5.661 5.743 5.661 5.743 340,888 +0.08(+1.39%)
Dec 21, 2010 5.623 5.674 5.620 5.664 332,906 +0.04(+0.67%)
Dec 20, 2010 5.627 5.642 5.605 5.627 318,751 -0.00(-0.06%)
Dec 17, 2010 5.623 5.680 5.614 5.630 399,183 +0.03(+0.45%)
Dec 16, 2010 5.551 5.670 5.545 5.605 432,767 +0.04(+0.79%)
Dec 15, 2010 5.630 5.649 5.558 5.561 766,474 -0.07(-1.28%)
Dec 14, 2010 5.680 5.680 5.617 5.633 740,757 -0.03(-0.61%)
Dec 13, 2010 5.752 5.752 5.649 5.667 702,010 -0.07(-1.20%)
Dec 10, 2010 5.783 5.783 5.699 5.736 701,682 -0.03(-0.60%)
Dec 09, 2010 5.840 5.840 5.743 5.771 340,398 -0.07(-1.13%)
Dec 08, 2010 5.846 5.871 5.801 5.837 730,470 +0.02(+0.27%)
Dec 07, 2010 5.900 5.909 5.790 5.821 844,289 -0.05(-0.91%)
Dec 06, 2010 5.887 5.906 5.871 5.874 588,905 -0.01(-0.16%)
Dec 03, 2010 5.937 5.947 5.871 5.884 436,164 -0.06(-1.00%)
Dec 02, 2010 5.934 5.943 5.878 5.943 758,367 +0.03(+0.48%)
Dec 01, 2010 5.969 5.972 5.900 5.915 794,252 +0.01(+0.16%)
Nov 30, 2010 5.981 5.991 5.903 5.906 363,935 -0.08(-1.36%)
Nov 29, 2010 6.041 6.047 5.975 5.987 212,214 -0.05(-0.88%)
Nov 26, 2010 6.041 6.047 6.028 6.041 101,728 -0.01(-0.21%)
Nov 24, 2010 6.006 6.053 6.053 6.053 342,132 +0.08(+1.26%)
Nov 23, 2010 5.937 6.006 5.925 5.978 344,550 +0.03(+0.47%)
Nov 22, 2010 5.953 5.994 5.931 5.950 264,797 -0.02(-0.26%)
Nov 19, 2010 5.956 5.972 5.900 5.965 425,460 +0.03(+0.42%)
Nov 18, 2010 5.862 5.940 5.862 5.940 432,490 +0.12(+2.10%)
Nov 17, 2010 5.758 5.881 5.758 5.818 517,683 +0.06(+1.09%)
Nov 16, 2010 5.858 5.871 5.727 5.755 871,876 -0.12(-2.07%)
Nov 15, 2010 5.989 6.017 5.852 5.877 514,296 -0.08(-1.41%)
Nov 12, 2010 6.055 6.055 5.961 5.961 335,906 -0.09(-1.55%)
Nov 11, 2010 6.083 6.092 6.052 6.055 236,315 -0.05(-0.82%)
Nov 10, 2010 6.154 6.154 6.086 6.105 293,371 -0.04(-0.61%)
Nov 09, 2010 6.186 6.186 6.111 6.142 337,804 -0.02(-0.40%)
Nov 08, 2010 6.173 6.192 6.145 6.167 439,447 -0.01(-0.15%)
Nov 05, 2010 6.133 6.176 6.123 6.176 349,293 +0.06(+1.02%)
Nov 04, 2010 6.123 6.137 6.101 6.114 434,773 +0.01(+0.20%)
Nov 03, 2010 6.101 6.114 6.077 6.101 282,084 +0.01(+0.20%)
Nov 02, 2010 6.083 6.089 6.073 6.089 223,649 +0.01(+0.21%)
Nov 01, 2010 6.070 6.083 6.052 6.077 318,367 +0.00(+0.05%)
Oct 29, 2010 6.036 6.073 6.030 6.073 245,544 +0.02(+0.26%)
Oct 28, 2010 6.033 6.058 6.020 6.058 270,168 +0.03(+0.52%)
Oct 27, 2010 6.039 6.042 6.005 6.027 329,901 +0.00(+0.00%)
Oct 25, 2010 6.058 6.064 6.005 6.027 496,346 -0.01(-0.10%)
Oct 22, 2010 6.067 6.067 6.027 6.033 255,646 -0.03(-0.57%)
Oct 21, 2010 6.098 6.105 6.052 6.067 317,030 -0.03(-0.51%)
Oct 20, 2010 6.067 6.164 6.055 6.098 670,620 +0.04(+0.72%)
Oct 19, 2010 6.055 6.070 6.045 6.055 374,772 -0.02(-0.31%)
Oct 18, 2010 6.104 6.114 6.058 6.073 295,018 -0.02(-0.41%)
Oct 15, 2010 6.126 6.129 6.086 6.098 271,583 -0.03(-0.46%)
Oct 14, 2010 6.095 6.129 6.086 6.126 362,060 +0.02(+0.30%)
Oct 13, 2010 6.095 6.120 6.073 6.107 286,661 +0.03(+0.51%)
Oct 12, 2010 6.064 6.079 6.045 6.076 256,189 +0.02(+0.26%)
Oct 11, 2010 6.055 6.089 6.045 6.061 358,814 +0.02(+0.26%)
Oct 08, 2010 6.045 6.058 6.021 6.045 245,791 +0.01(+0.10%)
Oct 07, 2010 6.021 6.039 6.005 6.039 284,005 +0.04(+0.62%)
Oct 06, 2010 6.021 6.024 5.986 6.002 219,948 -0.02(-0.36%)
Oct 05, 2010 5.993 6.027 5.990 6.024 414,208 +0.05(+0.78%)
Oct 04, 2010 5.968 5.986 5.965 5.977 290,569 +0.03(+0.52%)
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.