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, 2008 5.412 5.427 5.400 5.427 404,047 +0.04(+0.66%)
Apr 29, 2008 5.403 5.412 5.388 5.391 363,591 +0.00(+0.06%)
Apr 28, 2008 5.367 5.421 5.365 5.388 804,615 +0.01(+0.28%)
Apr 25, 2008 5.388 5.394 5.338 5.373 360,679 -0.01(-0.17%)
Apr 24, 2008 5.361 5.382 5.332 5.382 337,447 +0.04(+0.67%)
Apr 23, 2008 5.323 5.358 5.302 5.346 484,131 +0.03(+0.56%)
Apr 22, 2008 5.281 5.317 5.269 5.317 236,031 +0.04(+0.67%)
Apr 21, 2008 5.266 5.299 5.265 5.281 192,923 +0.01(+0.11%)
Apr 18, 2008 5.278 5.290 5.260 5.275 164,605 +0.01(+0.28%)
Apr 17, 2008 5.296 5.296 5.228 5.260 180,725 +0.01(+0.23%)
Apr 16, 2008 5.255 5.263 5.225 5.249 243,607 -0.01(-0.11%)
Apr 15, 2008 5.281 5.287 5.219 5.255 293,065 -0.01(-0.28%)
Apr 14, 2008 5.287 5.308 5.263 5.269 144,759 -0.01(-0.17%)
Apr 11, 2008 5.290 5.296 5.275 5.278 153,876 -0.03(-0.61%)
Apr 10, 2008 5.293 5.323 5.293 5.311 138,187 +0.02(+0.34%)
Apr 09, 2008 5.296 5.314 5.278 5.293 180,992 -0.01(-0.28%)
Apr 08, 2008 5.272 5.308 5.266 5.308 218,403 +0.04(+0.68%)
Apr 07, 2008 5.237 5.272 5.235 5.272 237,952 +0.04(+0.68%)
Apr 04, 2008 5.263 5.263 5.225 5.237 143,580 -0.02(-0.40%)
Apr 03, 2008 5.231 5.257 5.225 5.257 140,209 +0.01(+0.23%)
Apr 02, 2008 5.237 5.246 5.213 5.246 162,943 +0.01(+0.28%)
Apr 01, 2008 5.201 5.237 5.160 5.231 259,523 +0.07(+1.38%)
Mar 31, 2008 5.171 5.192 5.154 5.160 258,511 -0.01(-0.17%)
Mar 28, 2008 5.189 5.216 5.168 5.168 283,116 -0.02(-0.40%)
Mar 27, 2008 5.237 5.240 5.186 5.189 214,460 -0.02(-0.46%)
Mar 26, 2008 5.174 5.237 5.170 5.213 286,486 +0.04(+0.80%)
Mar 25, 2008 5.166 5.219 5.166 5.171 325,583 +0.01(+0.17%)
Mar 24, 2008 5.186 5.204 5.160 5.163 388,273 -0.01(-0.23%)
Mar 21, 2008 5.234 5.243 5.148 5.174 281,767 +0.00(+0.00%)
Mar 20, 2008 5.234 5.243 5.148 5.174 281,767 -0.05(-1.02%)
Mar 19, 2008 5.148 5.228 5.121 5.228 409,170 +0.09(+1.79%)
Mar 18, 2008 5.166 5.166 5.085 5.136 189,755 +0.03(+0.52%)
Mar 17, 2008 5.186 5.189 5.097 5.109 286,082 -0.13(-2.49%)
Mar 14, 2008 5.240 5.269 5.222 5.240 999,129 +0.01(+0.17%)
Mar 13, 2008 5.192 5.243 5.183 5.231 171,217 +0.03(+0.51%)
Mar 12, 2008 5.246 5.246 5.204 5.204 201,207 -0.02(-0.34%)
Mar 11, 2008 5.231 5.246 5.216 5.222 112,909 +0.03(+0.57%)
Mar 10, 2008 5.257 5.275 5.180 5.192 393,666 -0.07(-1.24%)
Mar 07, 2008 5.237 5.278 5.228 5.257 269,819 +0.01(+0.28%)
Mar 06, 2008 5.305 5.329 5.243 5.243 254,501 -0.06(-1.06%)
Mar 05, 2008 5.299 5.332 5.281 5.299 202,225 +0.02(+0.39%)
Mar 04, 2008 5.249 5.358 5.249 5.278 270,982 -0.08(-1.47%)
Mar 03, 2008 5.382 5.385 5.346 5.357 252,064 -0.03(-0.63%)
Feb 29, 2008 5.412 5.425 5.382 5.391 191,103 -0.02(-0.38%)
Feb 28, 2008 5.430 5.430 5.370 5.412 423,662 -0.02(-0.33%)
Feb 27, 2008 5.433 5.444 5.409 5.430 410,181 +0.01(+0.27%)
Feb 26, 2008 5.379 5.415 5.367 5.415 320,864 +0.05(+1.00%)
Feb 25, 2008 5.320 5.361 5.307 5.361 377,150 +0.06(+1.12%)
Feb 22, 2008 5.323 5.323 5.263 5.302 291,879 +0.00(+0.06%)
Feb 21, 2008 5.284 5.299 5.213 5.299 232,010 +0.04(+0.79%)
Feb 20, 2008 5.263 5.278 5.231 5.257 520,225 -0.07(-1.39%)
Feb 19, 2008 5.296 5.341 5.290 5.332 221,706 +0.04(+0.79%)
Feb 18, 2008 5.311 5.323 5.260 5.290 0 +0.00(+0.00%)
Feb 15, 2008 5.311 5.323 5.260 5.290 337,639 -0.04(-0.83%)
Feb 14, 2008 5.415 5.415 5.281 5.335 340,841 -0.07(-1.21%)
Feb 13, 2008 5.424 5.441 5.391 5.400 228,491 -0.01(-0.27%)
Feb 12, 2008 5.397 5.415 5.373 5.415 287,622 +0.01(+0.22%)
Feb 11, 2008 5.394 5.406 5.367 5.403 325,259 -0.03(-0.55%)
Feb 08, 2008 5.391 5.433 5.364 5.433 164,982 +0.01(+0.27%)
Feb 07, 2008 5.376 5.433 5.370 5.418 258,629 +0.04(+0.77%)
Feb 06, 2008 5.391 5.430 5.370 5.376 231,666 -0.01(-0.17%)
Feb 05, 2008 5.459 5.459 5.370 5.385 270,884 -0.08(-1.52%)
Feb 04, 2008 5.471 5.477 5.453 5.468 172,330 +0.01(+0.22%)
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.