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 )

9.360 -0.130 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
May 31, 2006 4.976 5.015 4.976 5.003 237,587 +0.02(+0.36%)
May 30, 2006 5.012 5.024 4.970 4.985 298,248 -0.03(-0.53%)
May 26, 2006 5.021 5.039 4.997 5.012 161,761 -0.00(-0.06%)
May 25, 2006 4.949 5.027 4.947 5.015 435,408 +0.04(+0.90%)
May 24, 2006 4.985 5.006 4.950 4.970 268,254 -0.01(-0.30%)
May 23, 2006 4.988 5.009 4.970 4.985 248,034 +0.01(+0.18%)
May 22, 2006 4.988 5.000 4.947 4.976 309,369 -0.02(-0.42%)
May 19, 2006 5.009 5.036 4.988 4.997 216,356 -0.02(-0.47%)
May 18, 2006 5.027 5.068 5.015 5.021 500,113 -0.01(-0.24%)
May 17, 2006 5.074 5.086 5.024 5.033 228,151 -0.04(-0.70%)
May 16, 2006 5.107 5.125 5.059 5.068 172,545 -0.02(-0.41%)
May 15, 2006 5.125 5.157 5.068 5.089 179,622 -0.03(-0.58%)
May 12, 2006 5.139 5.160 5.110 5.119 406,426 -0.01(-0.23%)
May 11, 2006 5.142 5.163 5.128 5.131 212,312 -0.03(-0.52%)
May 10, 2006 5.190 5.190 5.128 5.157 312,065 -0.03(-0.52%)
May 09, 2006 5.190 5.193 5.157 5.184 253,089 +0.01(+0.11%)
May 08, 2006 5.184 5.193 5.160 5.178 264,210 +0.00(+0.00%)
May 05, 2006 5.169 5.199 5.166 5.178 176,926 +0.01(+0.23%)
May 04, 2006 5.160 5.169 5.142 5.166 183,666 +0.00(+0.06%)
May 03, 2006 5.163 5.166 5.133 5.163 155,358 +0.00(+0.00%)
May 02, 2006 5.157 5.175 5.142 5.163 183,666 +0.01(+0.11%)
May 01, 2006 5.172 5.205 5.136 5.157 187,710 -0.01(-0.23%)
Apr 28, 2006 5.131 5.172 5.125 5.169 187,710 +0.01(+0.29%)
Apr 27, 2006 5.125 5.208 5.113 5.154 409,122 +0.03(+0.52%)
Apr 26, 2006 5.125 5.148 5.107 5.128 225,455 +0.00(+0.06%)
Apr 25, 2006 5.131 5.157 5.113 5.125 531,791 -0.01(-0.29%)
Apr 24, 2006 5.139 5.148 5.122 5.139 304,988 +0.01(+0.12%)
Apr 21, 2006 5.122 5.142 5.113 5.133 465,738 -0.03(-0.52%)
Apr 20, 2006 5.139 5.160 5.139 5.160 445,181 +0.03(+0.58%)
Apr 19, 2006 5.122 5.142 5.119 5.131 191,080 +0.01(+0.17%)
Apr 18, 2006 5.119 5.128 5.104 5.122 279,038 +0.00(+0.06%)
Apr 17, 2006 5.122 5.131 5.104 5.119 360,930 +0.00(+0.00%)
Apr 13, 2006 5.136 5.151 5.110 5.119 269,265 -0.02(-0.35%)
Apr 12, 2006 5.116 5.154 5.104 5.136 1,073,019 +0.00(+0.06%)
Apr 11, 2006 5.119 5.145 5.107 5.133 238,598 -0.01(-0.29%)
Apr 10, 2006 5.169 5.172 5.107 5.148 358,234 -0.02(-0.40%)
Apr 07, 2006 5.181 5.205 5.157 5.169 301,955 -0.01(-0.23%)
Apr 06, 2006 5.208 5.217 5.181 5.181 153,336 -0.01(-0.29%)
Apr 05, 2006 5.217 5.220 5.196 5.196 213,323 -0.00(-0.06%)
Apr 04, 2006 5.243 5.255 5.193 5.199 196,810 -0.03(-0.57%)
Apr 03, 2006 5.172 5.231 5.172 5.228 263,199 +0.01(+0.28%)
Mar 31, 2006 5.190 5.261 5.169 5.214 422,265 +0.04(+0.69%)
Mar 30, 2006 5.220 5.231 5.166 5.178 351,494 -0.03(-0.63%)
Mar 29, 2006 5.214 5.243 5.193 5.211 277,690 +0.01(+0.11%)
Mar 28, 2006 5.249 5.252 5.163 5.205 367,333 -0.04(-0.68%)
Mar 27, 2006 5.264 5.267 5.214 5.240 414,514 -0.01(-0.23%)
Mar 24, 2006 5.306 5.309 5.237 5.252 333,296 -0.06(-1.12%)
Mar 23, 2006 5.314 5.317 5.288 5.312 1,831,614 +0.01(+0.11%)
Mar 22, 2006 5.294 5.317 5.288 5.306 283,082 +0.01(+0.11%)
Mar 21, 2006 5.294 5.312 5.276 5.300 324,534 +0.01(+0.22%)
Mar 20, 2006 5.309 5.323 5.264 5.288 350,820 -0.02(-0.34%)
Mar 17, 2006 5.273 5.306 5.264 5.306 194,451 +0.03(+0.56%)
Mar 16, 2006 5.249 5.276 5.249 5.276 273,983 +0.02(+0.45%)
Mar 15, 2006 5.258 5.276 5.249 5.252 791,284 -0.01(-0.11%)
Mar 14, 2006 5.258 5.261 5.237 5.258 962,819 +0.01(+0.17%)
Mar 13, 2006 5.297 5.303 5.237 5.249 581,668 -0.04(-0.67%)
Mar 10, 2006 5.285 5.291 5.270 5.285 364,974 +0.00(+0.00%)
Mar 09, 2006 5.303 5.320 5.270 5.285 220,400 +0.00(+0.00%)
Mar 08, 2006 5.288 5.312 5.270 5.285 381,824 -0.02(-0.45%)
Mar 07, 2006 5.335 5.335 5.276 5.309 461,357 -0.01(-0.11%)
Mar 06, 2006 5.368 5.386 5.314 5.314 308,695 -0.05(-0.94%)
Mar 03, 2006 5.433 5.433 5.341 5.365 391,261 -0.04(-0.66%)
Mar 02, 2006 5.398 5.436 5.389 5.401 343,069 +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.