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 )

9.310 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.508 5.511 5.463 5.464 264,913 -0.03(-0.52%)
Apr 29, 2010 5.514 5.520 5.490 5.493 202,239 +0.00(+0.06%)
Apr 28, 2010 5.511 5.535 5.487 5.490 231,483 +0.00(+0.06%)
Apr 27, 2010 5.526 5.535 5.487 5.487 439,924 -0.04(-0.77%)
Apr 26, 2010 5.548 5.548 5.523 5.529 285,298 -0.01(-0.11%)
Apr 23, 2010 5.532 5.539 5.505 5.535 315,139 +0.01(+0.22%)
Apr 22, 2010 5.517 5.526 5.487 5.523 394,868 +0.01(+0.17%)
Apr 21, 2010 5.545 5.545 5.511 5.514 265,352 -0.02(-0.33%)
Apr 20, 2010 5.499 5.532 5.490 5.532 352,545 +0.06(+1.05%)
Apr 19, 2010 5.454 5.478 5.454 5.475 253,345 +0.01(+0.11%)
Apr 16, 2010 5.526 5.526 5.457 5.469 290,902 -0.04(-0.77%)
Apr 15, 2010 5.481 5.514 5.466 5.511 252,698 +0.01(+0.16%)
Apr 14, 2010 5.454 5.502 5.442 5.502 551,108 +0.03(+0.61%)
Apr 13, 2010 5.451 5.469 5.445 5.469 232,889 +0.03(+0.55%)
Apr 12, 2010 5.445 5.454 5.439 5.439 422,203 +0.00(+0.00%)
Apr 09, 2010 5.445 5.463 5.430 5.439 530,091 +0.00(+0.06%)
Apr 08, 2010 5.436 5.442 5.424 5.436 301,293 +0.00(+0.00%)
Apr 07, 2010 5.442 5.445 5.424 5.436 464,917 -0.00(-0.06%)
Apr 06, 2010 5.439 5.454 5.427 5.439 363,726 -0.02(-0.39%)
Apr 05, 2010 5.496 5.502 5.424 5.460 283,906 -0.02(-0.33%)
Apr 01, 2010 5.496 5.478 5.478 5.478 285,400 +0.01(+0.17%)
Mar 31, 2010 5.463 5.478 5.446 5.469 323,093 +0.03(+0.50%)
Mar 30, 2010 5.472 5.472 5.442 5.442 294,861 -0.02(-0.44%)
Mar 29, 2010 5.469 5.469 5.445 5.466 273,957 +0.02(+0.33%)
Mar 26, 2010 5.475 5.478 5.439 5.448 335,109 -0.01(-0.22%)
Mar 25, 2010 5.445 5.469 5.433 5.460 507,667 +0.03(+0.55%)
Mar 24, 2010 5.454 5.484 5.430 5.430 297,390 -0.02(-0.28%)
Mar 23, 2010 5.454 5.472 5.439 5.445 503,870 +0.01(+0.17%)
Mar 22, 2010 5.424 5.448 5.415 5.436 233,961 +0.02(+0.28%)
Mar 19, 2010 5.427 5.433 5.417 5.421 224,752 +0.01(+0.17%)
Mar 18, 2010 5.460 5.466 5.406 5.412 392,103 -0.05(-0.99%)
Mar 17, 2010 5.481 5.496 5.457 5.466 348,118 +0.00(+0.05%)
Mar 16, 2010 5.427 5.463 5.397 5.463 317,167 +0.05(+1.00%)
Mar 15, 2010 5.410 5.410 5.397 5.409 251,468 +0.00(+0.06%)
Mar 12, 2010 5.397 5.412 5.388 5.406 193,880 +0.01(+0.10%)
Mar 11, 2010 5.373 5.403 5.370 5.401 365,699 +0.02(+0.40%)
Mar 10, 2010 5.370 5.379 5.349 5.379 418,544 +0.00(+0.05%)
Mar 09, 2010 5.331 5.382 5.331 5.377 223,915 +0.01(+0.12%)
Mar 08, 2010 5.364 5.382 5.304 5.370 277,411 -0.01(-0.17%)
Mar 05, 2010 5.361 5.388 5.358 5.379 292,550 +0.02(+0.33%)
Mar 04, 2010 5.358 5.379 5.337 5.361 290,740 -0.01(-0.22%)
Mar 03, 2010 5.358 5.379 5.340 5.373 381,433 +0.01(+0.28%)
Mar 02, 2010 5.310 5.358 5.310 5.358 310,853 +0.05(+0.90%)
Mar 01, 2010 5.257 5.319 5.257 5.310 337,000 +0.06(+1.08%)
Feb 26, 2010 5.260 5.269 5.236 5.254 240,882 -0.00(-0.06%)
Feb 25, 2010 5.301 5.304 5.245 5.257 263,090 -0.04(-0.68%)
Feb 24, 2010 5.254 5.293 5.245 5.293 310,660 +0.05(+0.97%)
Feb 23, 2010 5.188 5.245 5.182 5.242 405,155 +0.07(+1.27%)
Feb 22, 2010 5.185 5.206 5.167 5.176 294,635 -0.01(-0.17%)
Feb 19, 2010 5.119 5.191 5.119 5.185 276,412 +0.02(+0.46%)
Feb 18, 2010 5.215 5.236 5.158 5.161 396,232 -0.05(-0.98%)
Feb 17, 2010 5.197 5.239 5.197 5.212 297,100 -0.02(-0.46%)
Feb 16, 2010 5.257 5.263 5.233 5.236 343,872 +0.04(+0.87%)
Feb 12, 2010 5.152 5.191 5.191 5.191 222,482 +0.01(+0.29%)
Feb 11, 2010 5.164 5.183 5.150 5.176 158,339 +0.02(+0.35%)
Feb 10, 2010 5.089 5.158 5.086 5.158 221,102 +0.04(+0.88%)
Feb 09, 2010 5.041 5.137 5.041 5.113 401,894 +0.08(+1.67%)
Feb 08, 2010 5.023 5.044 4.936 5.029 454,715 +0.06(+1.14%)
Feb 05, 2010 5.119 5.122 4.858 4.972 1,737,125 -0.18(-3.54%)
Feb 04, 2010 5.319 5.328 5.152 5.155 510,840 -0.19(-3.48%)
Feb 03, 2010 5.343 5.364 5.337 5.340 218,042 -0.02(-0.45%)
Feb 02, 2010 5.340 5.364 5.340 5.364 398,500 +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.