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, 2010 5.460 5.463 5.415 5.416 267,250 -0.03(-0.52%)
Apr 29, 2010 5.466 5.472 5.442 5.445 204,023 +0.00(+0.06%)
Apr 28, 2010 5.463 5.487 5.439 5.442 233,524 +0.00(+0.06%)
Apr 27, 2010 5.478 5.487 5.439 5.439 443,803 -0.04(-0.77%)
Apr 26, 2010 5.499 5.499 5.475 5.481 287,814 -0.01(-0.11%)
Apr 23, 2010 5.484 5.490 5.457 5.487 317,918 +0.01(+0.22%)
Apr 22, 2010 5.469 5.478 5.439 5.475 398,350 +0.01(+0.17%)
Apr 21, 2010 5.496 5.496 5.463 5.466 267,692 -0.02(-0.33%)
Apr 20, 2010 5.451 5.484 5.442 5.484 355,654 +0.06(+1.05%)
Apr 19, 2010 5.406 5.430 5.406 5.427 255,580 +0.01(+0.11%)
Apr 16, 2010 5.478 5.478 5.409 5.421 293,467 -0.04(-0.77%)
Apr 15, 2010 5.433 5.466 5.418 5.463 254,927 +0.01(+0.16%)
Apr 14, 2010 5.406 5.454 5.394 5.454 555,968 +0.03(+0.61%)
Apr 13, 2010 5.403 5.421 5.397 5.421 234,943 +0.03(+0.55%)
Apr 12, 2010 5.397 5.406 5.391 5.391 425,926 +0.00(+0.00%)
Apr 09, 2010 5.397 5.415 5.383 5.391 534,766 +0.00(+0.06%)
Apr 08, 2010 5.388 5.394 5.377 5.388 303,950 +0.00(+0.00%)
Apr 07, 2010 5.394 5.397 5.377 5.388 469,017 -0.00(-0.06%)
Apr 06, 2010 5.391 5.406 5.380 5.391 366,933 -0.02(-0.39%)
Apr 05, 2010 5.448 5.454 5.377 5.412 286,410 -0.02(-0.33%)
Apr 01, 2010 5.448 5.430 5.430 5.430 287,917 +0.01(+0.17%)
Mar 31, 2010 5.415 5.430 5.398 5.421 325,942 +0.03(+0.50%)
Mar 30, 2010 5.424 5.424 5.394 5.394 297,461 -0.02(-0.44%)
Mar 29, 2010 5.421 5.421 5.397 5.418 276,373 +0.02(+0.33%)
Mar 26, 2010 5.427 5.430 5.391 5.400 338,065 -0.01(-0.22%)
Mar 25, 2010 5.397 5.421 5.386 5.412 512,144 +0.03(+0.55%)
Mar 24, 2010 5.406 5.436 5.383 5.383 300,013 -0.01(-0.28%)
Mar 23, 2010 5.406 5.424 5.391 5.397 508,314 +0.01(+0.17%)
Mar 22, 2010 5.377 5.400 5.368 5.388 236,025 +0.01(+0.28%)
Mar 19, 2010 5.380 5.386 5.370 5.374 226,734 +0.01(+0.17%)
Mar 18, 2010 5.412 5.418 5.359 5.365 395,561 -0.05(-0.99%)
Mar 17, 2010 5.433 5.448 5.409 5.418 351,188 +0.00(+0.05%)
Mar 16, 2010 5.380 5.415 5.350 5.415 319,964 +0.05(+1.00%)
Mar 15, 2010 5.363 5.363 5.350 5.362 253,686 +0.00(+0.06%)
Mar 12, 2010 5.350 5.365 5.341 5.359 195,590 +0.01(+0.10%)
Mar 11, 2010 5.326 5.356 5.323 5.354 368,924 +0.02(+0.40%)
Mar 10, 2010 5.323 5.332 5.303 5.332 422,235 +0.00(+0.05%)
Mar 09, 2010 5.285 5.335 5.285 5.330 225,890 +0.01(+0.12%)
Mar 08, 2010 5.317 5.335 5.258 5.323 279,857 -0.01(-0.17%)
Mar 05, 2010 5.314 5.341 5.312 5.332 295,130 +0.02(+0.34%)
Mar 04, 2010 5.312 5.332 5.291 5.314 293,304 -0.01(-0.22%)
Mar 03, 2010 5.312 5.332 5.294 5.326 384,797 +0.01(+0.28%)
Mar 02, 2010 5.264 5.312 5.264 5.312 313,595 +0.05(+0.90%)
Mar 01, 2010 5.211 5.273 5.211 5.264 339,972 +0.06(+1.08%)
Feb 26, 2010 5.214 5.223 5.190 5.208 243,006 -0.00(-0.06%)
Feb 25, 2010 5.255 5.258 5.199 5.211 265,410 -0.04(-0.68%)
Feb 24, 2010 5.208 5.246 5.199 5.246 313,399 +0.05(+0.97%)
Feb 23, 2010 5.142 5.199 5.136 5.196 408,727 +0.07(+1.27%)
Feb 22, 2010 5.139 5.160 5.122 5.131 297,233 -0.01(-0.17%)
Feb 19, 2010 5.074 5.145 5.074 5.139 278,850 +0.02(+0.46%)
Feb 18, 2010 5.169 5.190 5.113 5.116 399,726 -0.05(-0.98%)
Feb 17, 2010 5.151 5.193 5.151 5.166 299,720 -0.02(-0.46%)
Feb 16, 2010 5.211 5.217 5.187 5.190 346,904 +0.04(+0.87%)
Feb 12, 2010 5.107 5.145 5.145 5.145 224,444 +0.01(+0.29%)
Feb 11, 2010 5.119 5.137 5.105 5.131 159,736 +0.02(+0.35%)
Feb 10, 2010 5.044 5.113 5.041 5.113 223,052 +0.04(+0.88%)
Feb 09, 2010 4.997 5.092 4.997 5.068 405,438 +0.08(+1.67%)
Feb 08, 2010 4.979 5.000 4.893 4.985 458,725 +0.06(+1.14%)
Feb 05, 2010 5.074 5.077 4.816 4.929 1,752,445 -0.18(-3.54%)
Feb 04, 2010 5.273 5.282 5.107 5.110 515,345 -0.18(-3.48%)
Feb 03, 2010 5.297 5.317 5.291 5.294 219,965 -0.02(-0.45%)
Feb 02, 2010 5.294 5.317 5.294 5.317 402,014 +0.00(+0.00%)
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.