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 (%)
Aug 31, 2010 5.801 5.807 5.779 5.782 506,441 -0.01(-0.21%)
Aug 30, 2010 5.798 5.807 5.782 5.795 500,406 +0.00(+0.00%)
Aug 27, 2010 5.795 5.819 5.782 5.795 321,772 +0.01(+0.21%)
Aug 26, 2010 5.850 5.850 5.782 5.782 403,981 -0.07(-1.16%)
Aug 25, 2010 5.853 5.856 5.828 5.850 464,192 +0.00(+0.00%)
Aug 24, 2010 5.859 5.887 5.841 5.850 713,147 -0.02(-0.32%)
Aug 23, 2010 5.887 5.887 5.856 5.869 626,845 +0.00(+0.05%)
Aug 20, 2010 5.853 5.869 5.832 5.865 376,730 +0.02(+0.32%)
Aug 19, 2010 5.822 5.847 5.822 5.847 395,670 +0.02(+0.42%)
Aug 18, 2010 5.832 5.841 5.791 5.822 588,102 +0.01(+0.23%)
Aug 17, 2010 5.828 5.828 5.792 5.809 766,451 -0.01(-0.23%)
Aug 16, 2010 5.819 5.825 5.795 5.822 312,670 +0.01(+0.16%)
Aug 13, 2010 5.813 5.819 5.810 5.813 284,819 -0.01(-0.11%)
Aug 12, 2010 5.773 5.825 5.773 5.819 583,623 +0.04(+0.64%)
Aug 11, 2010 5.758 5.804 5.758 5.782 314,614 -0.01(-0.21%)
Aug 10, 2010 5.779 5.807 5.779 5.795 336,512 +0.01(+0.11%)
Aug 09, 2010 5.773 5.795 5.761 5.789 339,839 +0.04(+0.69%)
Aug 06, 2010 5.749 5.770 5.733 5.749 313,524 -0.00(-0.05%)
Aug 05, 2010 5.736 5.755 5.732 5.752 238,979 +0.01(+0.21%)
Aug 04, 2010 5.755 5.771 5.721 5.739 317,895 -0.02(-0.27%)
Aug 03, 2010 5.712 5.770 5.690 5.755 878,498 +0.05(+0.86%)
Aug 02, 2010 5.672 5.715 5.651 5.706 501,626 +0.08(+1.36%)
Jul 30, 2010 5.629 5.635 5.598 5.629 246,002 +0.02(+0.27%)
Jul 29, 2010 5.595 5.626 5.592 5.614 306,127 +0.02(+0.44%)
Jul 28, 2010 5.574 5.592 5.562 5.589 492,738 +0.02(+0.33%)
Jul 27, 2010 5.552 5.571 5.541 5.571 469,727 +0.04(+0.72%)
Jul 26, 2010 5.519 5.543 5.516 5.531 343,743 +0.01(+0.22%)
Jul 23, 2010 5.525 5.549 5.500 5.519 474,724 -0.00(-0.06%)
Jul 22, 2010 5.531 5.531 5.500 5.522 417,133 +0.02(+0.39%)
Jul 21, 2010 5.479 5.500 5.479 5.500 287,992 +0.02(+0.34%)
Jul 20, 2010 5.454 5.482 5.454 5.482 290,676 +0.00(+0.06%)
Jul 19, 2010 5.439 5.485 5.427 5.479 353,819 +0.04(+0.73%)
Jul 16, 2010 5.439 5.439 5.400 5.439 290,148 +0.03(+0.56%)
Jul 15, 2010 5.403 5.409 5.391 5.409 467,724 +0.02(+0.28%)
Jul 14, 2010 5.372 5.408 5.372 5.394 264,219 -0.01(-0.23%)
Jul 13, 2010 5.391 5.409 5.387 5.406 254,886 +0.03(+0.51%)
Jul 12, 2010 5.336 5.384 5.336 5.378 203,278 +0.02(+0.28%)
Jul 09, 2010 5.363 5.375 5.333 5.363 178,022 +0.00(+0.06%)
Jul 08, 2010 5.333 5.360 5.327 5.360 242,150 +0.03(+0.63%)
Jul 07, 2010 5.327 5.366 5.320 5.327 235,662 +0.01(+0.23%)
Jul 06, 2010 5.345 5.366 5.296 5.314 372,791 +0.03(+0.52%)
Jul 02, 2010 5.287 5.302 5.211 5.287 267,855 +0.03(+0.64%)
Jul 01, 2010 5.259 5.284 5.232 5.253 369,729 -0.03(-0.52%)
Jun 30, 2010 5.232 5.284 5.223 5.281 650,800 +0.02(+0.35%)
Jun 29, 2010 5.351 5.360 5.256 5.263 383,184 -0.07(-1.37%)
Jun 25, 2010 5.336 5.339 5.275 5.336 145,888 +0.05(+0.86%)
Jun 24, 2010 5.302 5.308 5.247 5.290 181,392 -0.01(-0.26%)
Jun 23, 2010 5.305 5.336 5.272 5.304 296,029 -0.01(-0.14%)
Jun 22, 2010 5.327 5.366 5.290 5.311 273,624 -0.01(-0.17%)
Jun 21, 2010 5.333 5.336 5.290 5.320 345,520 +0.02(+0.46%)
Jun 18, 2010 5.296 5.317 5.244 5.296 234,359 +0.05(+0.93%)
Jun 17, 2010 5.232 5.253 5.214 5.247 251,873 +0.00(+0.06%)
Jun 16, 2010 5.195 5.256 5.189 5.244 308,414 +0.04(+0.79%)
Jun 15, 2010 5.205 5.217 5.156 5.203 479,235 -0.01(-0.21%)
Jun 14, 2010 5.189 5.223 5.186 5.214 211,794 +0.05(+1.00%)
Jun 11, 2010 5.132 5.165 5.080 5.162 288,648 +0.02(+0.35%)
Jun 10, 2010 5.102 5.150 5.090 5.144 691,096 +0.06(+1.13%)
Jun 09, 2010 5.087 5.116 5.053 5.087 271,761 +0.02(+0.30%)
Jun 08, 2010 5.099 5.100 5.038 5.071 297,516 -0.03(-0.53%)
Jun 07, 2010 5.093 5.138 5.065 5.099 248,581 -0.00(-0.06%)
Jun 04, 2010 5.102 5.120 5.014 5.102 468,419 -0.01(-0.12%)
Jun 03, 2010 5.087 5.111 5.059 5.108 305,496 +0.05(+0.90%)
Jun 02, 2010 5.050 5.099 5.041 5.062 255,283 +0.04(+0.84%)
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.