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 (%)
Apr 30, 2004 5.177 5.177 5.094 5.139 242,670 -0.05(-0.97%)
Apr 29, 2004 5.163 5.266 5.133 5.189 334,009 +0.01(+0.29%)
Apr 28, 2004 5.222 5.222 5.074 5.174 268,286 -0.02(-0.46%)
Apr 27, 2004 5.014 5.249 5.014 5.198 711,497 +0.11(+2.10%)
Apr 26, 2004 5.192 5.192 5.074 5.091 318,505 -0.12(-2.22%)
Apr 23, 2004 5.148 5.207 4.987 5.207 436,807 +0.06(+1.15%)
Apr 22, 2004 5.201 5.246 5.014 5.148 554,098 -0.07(-1.36%)
Apr 21, 2004 5.266 5.278 5.198 5.219 306,709 -0.09(-1.68%)
Apr 20, 2004 5.430 5.450 5.257 5.308 148,972 -0.15(-2.72%)
Apr 19, 2004 5.525 5.563 5.444 5.456 146,950 -0.11(-1.92%)
Apr 16, 2004 5.320 5.578 5.308 5.563 329,964 +0.24(+4.52%)
Apr 15, 2004 5.400 5.533 5.252 5.323 419,618 -0.08(-1.43%)
Apr 14, 2004 5.533 5.533 5.385 5.400 296,934 -0.22(-3.96%)
Apr 13, 2004 5.673 5.697 5.430 5.622 372,769 -0.05(-0.89%)
Apr 12, 2004 5.697 5.756 5.673 5.673 115,268 -0.02(-0.42%)
Apr 08, 2004 5.720 5.738 5.682 5.697 117,627 -0.01(-0.21%)
Apr 07, 2004 5.640 5.720 5.608 5.708 111,898 +0.05(+0.84%)
Apr 06, 2004 5.771 5.771 5.622 5.661 182,340 -0.10(-1.70%)
Apr 05, 2004 5.821 5.830 5.759 5.759 100,438 -0.06(-1.07%)
Apr 02, 2004 5.821 5.881 5.803 5.821 152,343 -0.06(-1.06%)
Apr 01, 2004 5.809 5.886 5.809 5.884 116,616 +0.07(+1.17%)
Mar 31, 2004 5.815 5.889 5.815 5.815 179,643 +0.01(+0.15%)
Mar 30, 2004 5.741 5.815 5.732 5.806 86,620 +0.06(+1.03%)
Mar 29, 2004 5.750 5.792 5.735 5.747 109,875 -0.02(-0.36%)
Mar 26, 2004 5.750 5.768 5.741 5.768 131,109 +0.04(+0.73%)
Mar 25, 2004 5.744 5.759 5.717 5.726 265,252 -0.04(-0.67%)
Mar 24, 2004 5.711 5.765 5.685 5.765 142,569 +0.04(+0.67%)
Mar 23, 2004 5.697 5.753 5.697 5.726 176,947 +0.01(+0.16%)
Mar 22, 2004 5.756 5.768 5.697 5.717 125,379 -0.05(-0.93%)
Mar 19, 2004 5.780 5.800 5.732 5.771 111,898 -0.01(-0.15%)
Mar 18, 2004 5.786 5.815 5.726 5.780 120,324 -0.01(-0.10%)
Mar 17, 2004 5.800 5.824 5.786 5.786 231,548 -0.03(-0.56%)
Mar 16, 2004 5.786 5.854 5.777 5.818 143,917 +0.04(+0.77%)
Mar 15, 2004 5.881 5.901 5.765 5.774 159,421 -0.10(-1.72%)
Mar 12, 2004 5.860 5.881 5.845 5.875 146,950 -0.03(-0.45%)
Mar 11, 2004 5.854 5.916 5.833 5.901 182,003 +0.07(+1.22%)
Mar 10, 2004 5.806 5.869 5.792 5.830 218,403 +0.02(+0.31%)
Mar 09, 2004 5.756 5.839 5.756 5.812 154,028 +0.00(+0.05%)
Mar 08, 2004 5.786 5.815 5.777 5.809 233,907 +0.03(+0.46%)
Mar 05, 2004 5.756 5.815 5.726 5.783 261,208 +0.01(+0.15%)
Mar 04, 2004 5.735 5.797 5.735 5.774 100,775 +0.03(+0.46%)
Mar 03, 2004 5.845 5.860 5.682 5.747 369,736 -0.11(-1.92%)
Mar 02, 2004 5.815 5.860 5.800 5.860 99,764 +0.04(+0.61%)
Mar 01, 2004 5.717 5.827 5.717 5.824 129,424 +0.10(+1.71%)
Feb 27, 2004 5.809 5.809 5.726 5.726 136,502 -0.01(-0.26%)
Feb 26, 2004 5.703 5.741 5.649 5.741 207,955 +0.03(+0.47%)
Feb 25, 2004 5.628 5.750 5.628 5.714 191,103 +0.04(+0.73%)
Feb 24, 2004 5.809 5.839 5.548 5.673 503,542 -0.16(-2.70%)
Feb 23, 2004 5.815 5.845 5.803 5.830 143,580 +0.01(+0.15%)
Feb 20, 2004 5.889 5.892 5.803 5.821 181,666 -0.08(-1.36%)
Feb 19, 2004 5.898 5.919 5.889 5.901 107,853 -0.03(-0.45%)
Feb 18, 2004 5.919 5.934 5.898 5.928 84,260 -0.01(-0.10%)
Feb 17, 2004 5.934 5.934 5.904 5.934 85,608 +0.00(+0.00%)
Feb 13, 2004 5.934 5.949 5.892 5.934 161,780 -0.04(-0.74%)
Feb 12, 2004 5.949 5.990 5.949 5.978 159,084 +0.04(+0.75%)
Feb 11, 2004 5.934 6.011 5.907 5.934 246,378 -0.01(-0.10%)
Feb 10, 2004 5.916 5.967 5.889 5.940 312,775 +0.02(+0.40%)
Feb 09, 2004 5.875 5.916 5.863 5.916 233,907 +0.04(+0.76%)
Feb 06, 2004 5.910 5.910 5.863 5.872 292,553 -0.04(-0.65%)
Feb 05, 2004 5.901 5.916 5.869 5.910 120,998 +0.00(+0.00%)
Feb 04, 2004 5.904 5.931 5.881 5.910 267,275 +0.01(+0.10%)
Feb 03, 2004 5.952 5.952 5.904 5.904 148,635 -0.04(-0.60%)
Feb 02, 2004 5.946 5.961 5.875 5.940 251,433 -0.00(-0.05%)
Jan 30, 2004 5.940 5.949 5.919 5.943 202,899 +0.01(+0.15%)
Jan 29, 2004 5.964 5.999 5.934 5.934 458,041 -0.03(-0.45%)
Jan 28, 2004 6.008 6.008 5.949 5.961 213,348 -0.05(-0.79%)
Jan 27, 2004 5.964 6.008 5.949 6.008 282,778 +0.04(+0.70%)
Jan 26, 2004 5.978 5.993 5.952 5.967 349,850 -0.01(-0.25%)
Jan 23, 2004 5.976 5.996 5.961 5.981 234,918 +0.02(+0.40%)
Jan 22, 2004 5.955 5.973 5.955 5.958 192,788 +0.01(+0.15%)
Jan 21, 2004 5.958 5.961 5.937 5.949 247,052 -0.00(-0.05%)
Jan 20, 2004 5.955 5.964 5.937 5.952 164,813 -0.01(-0.20%)
Jan 16, 2004 5.955 5.970 5.934 5.964 217,055 -0.01(-0.10%)
Jan 15, 2004 5.976 5.993 5.949 5.970 340,750 -0.02(-0.35%)
Jan 14, 2004 5.970 5.999 5.967 5.990 259,185 +0.00(+0.05%)
Jan 13, 2004 5.949 5.993 5.940 5.987 200,877 +0.04(+0.65%)
Jan 12, 2004 5.949 5.952 5.934 5.949 505,564 +0.01(+0.25%)
Jan 09, 2004 5.949 5.964 5.934 5.934 454,670 -0.03(-0.50%)
Jan 08, 2004 5.937 5.981 5.937 5.964 237,278 +0.03(+0.50%)
Jan 07, 2004 5.937 5.946 5.934 5.934 309,742 -0.01(-0.25%)
Jan 06, 2004 5.955 5.970 5.937 5.949 193,799 -0.01(-0.10%)
Jan 05, 2004 5.943 5.978 5.934 5.955 416,922 +0.01(+0.20%)
Jan 02, 2004 5.981 5.987 5.937 5.943 131,446 -0.04(-0.74%)
Dec 31, 2003 5.964 5.999 5.964 5.987 90,327 +0.02(+0.40%)
Dec 30, 2003 5.978 5.990 5.937 5.964 149,984 -0.01(-0.25%)
Dec 29, 2003 5.993 5.990 5.970 5.978 102,123 -0.01(-0.25%)
Dec 26, 2003 5.981 6.008 5.976 5.993 62,352 -0.01(-0.20%)
Dec 24, 2003 5.987 6.008 5.976 6.005 50,893 +0.01(+0.25%)
Dec 23, 2003 5.999 6.008 5.987 5.990 68,756 +0.01(+0.15%)
Dec 22, 2003 5.999 6.005 5.970 5.981 94,034 -0.02(-0.30%)
Dec 19, 2003 5.987 6.005 5.978 5.999 174,588 +0.02(+0.35%)
Dec 18, 2003 5.973 5.978 5.952 5.978 188,069 +0.00(+0.05%)
Dec 17, 2003 5.946 5.955 5.940 5.976 121,335 +0.03(+0.45%)
Dec 16, 2003 5.946 5.946 5.940 5.949 95,720 +0.01(+0.10%)
Dec 15, 2003 5.958 5.958 5.934 5.943 144,591 +0.00(+0.00%)
Dec 12, 2003 5.940 5.940 5.937 5.943 45,500 +0.01(+0.10%)
Dec 11, 2003 5.934 5.937 5.934 5.937 94,372 +0.00(+0.00%)
Dec 10, 2003 5.934 5.937 5.934 5.937 111,224 +0.00(+0.00%)
Dec 09, 2003 5.934 5.937 5.934 5.937 175,936 +0.00(+0.00%)
Dec 08, 2003 5.937 5.937 5.934 5.937 112,909 +0.00(+0.00%)
Dec 05, 2003 5.937 5.937 5.934 5.937 84,934 +0.00(+0.00%)
Dec 04, 2003 5.937 5.937 5.934 5.937 166,162 +0.00(+0.00%)
Dec 03, 2003 5.937 5.937 5.934 5.937 169,532 +0.00(+0.05%)
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.