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 )

9.400 -0.090 (-0.95%)
Streaming Delayed Price Updated: 12:18 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 (%)
Sep 30, 2010 5.989 5.998 5.905 5.926 1,638,870 -0.06(-1.00%)
Sep 29, 2010 5.970 5.995 5.964 5.986 256,080 -0.02(-0.26%)
Sep 28, 2010 5.942 6.001 5.942 6.001 294,530 +0.07(+1.15%)
Sep 27, 2010 5.933 5.952 5.902 5.933 332,384 +0.02(+0.42%)
Sep 24, 2010 5.942 5.964 5.890 5.908 396,842 -0.03(-0.52%)
Sep 23, 2010 5.939 5.958 5.924 5.939 276,167 -0.01(-0.10%)
Sep 22, 2010 5.902 5.952 5.896 5.945 487,294 +0.05(+0.79%)
Sep 21, 2010 5.905 5.905 5.877 5.899 347,432 +0.01(+0.11%)
Sep 20, 2010 5.890 5.905 5.874 5.893 263,464 +0.00(+0.00%)
Sep 17, 2010 5.893 5.899 5.865 5.893 254,181 +0.03(+0.58%)
Sep 15, 2010 5.880 5.890 5.852 5.859 316,285 -0.01(-0.21%)
Sep 14, 2010 5.865 5.886 5.852 5.871 444,554 +0.02(+0.26%)
Sep 13, 2010 5.883 5.889 5.856 5.856 356,913 -0.01(-0.11%)
Sep 10, 2010 5.871 5.877 5.831 5.862 390,881 +0.00(+0.05%)
Sep 09, 2010 5.899 5.899 5.794 5.859 733,068 +0.00(+0.00%)
Sep 08, 2010 5.871 5.896 5.852 5.859 776,512 -0.00(-0.00%)
Sep 07, 2010 5.852 5.868 5.843 5.859 205,163 -0.01(-0.21%)
Sep 03, 2010 5.852 5.871 5.812 5.871 257,840 +0.03(+0.53%)
Sep 02, 2010 5.825 5.840 5.794 5.840 570,385 +0.03(+0.48%)
Sep 01, 2010 5.794 5.828 5.791 5.812 670,697 +0.03(+0.53%)
Aug 31, 2010 5.800 5.806 5.778 5.782 506,500 -0.01(-0.21%)
Aug 30, 2010 5.797 5.806 5.782 5.794 500,465 +0.00(+0.00%)
Aug 27, 2010 5.794 5.819 5.782 5.794 321,810 +0.01(+0.21%)
Aug 26, 2010 5.849 5.849 5.782 5.782 404,028 -0.07(-1.16%)
Aug 25, 2010 5.852 5.856 5.828 5.849 464,246 +0.00(+0.00%)
Aug 24, 2010 5.859 5.886 5.840 5.849 713,230 -0.02(-0.32%)
Aug 23, 2010 5.886 5.886 5.856 5.868 626,919 +0.00(+0.05%)
Aug 20, 2010 5.852 5.868 5.831 5.865 376,774 +0.02(+0.32%)
Aug 19, 2010 5.822 5.846 5.822 5.846 395,716 +0.02(+0.42%)
Aug 18, 2010 5.831 5.840 5.791 5.822 588,170 +0.01(+0.23%)
Aug 17, 2010 5.828 5.828 5.791 5.808 766,541 -0.01(-0.23%)
Aug 16, 2010 5.818 5.825 5.794 5.822 312,706 +0.01(+0.16%)
Aug 13, 2010 5.812 5.818 5.809 5.812 284,852 -0.01(-0.11%)
Aug 12, 2010 5.772 5.825 5.772 5.818 583,692 +0.04(+0.64%)
Aug 11, 2010 5.757 5.803 5.757 5.782 314,650 -0.01(-0.21%)
Aug 10, 2010 5.779 5.806 5.779 5.794 336,551 +0.01(+0.11%)
Aug 09, 2010 5.772 5.794 5.760 5.788 339,879 +0.04(+0.69%)
Aug 06, 2010 5.748 5.769 5.733 5.748 313,561 -0.00(-0.05%)
Aug 05, 2010 5.736 5.754 5.731 5.751 239,007 +0.01(+0.21%)
Aug 04, 2010 5.754 5.771 5.720 5.739 317,932 -0.02(-0.27%)
Aug 03, 2010 5.711 5.769 5.690 5.754 878,601 +0.05(+0.86%)
Aug 02, 2010 5.671 5.714 5.650 5.705 501,684 +0.08(+1.36%)
Jul 30, 2010 5.628 5.635 5.598 5.628 246,031 +0.02(+0.27%)
Jul 29, 2010 5.595 5.625 5.592 5.613 306,163 +0.02(+0.44%)
Jul 28, 2010 5.573 5.592 5.561 5.589 492,795 +0.02(+0.33%)
Jul 27, 2010 5.552 5.570 5.540 5.570 469,782 +0.04(+0.72%)
Jul 26, 2010 5.518 5.543 5.515 5.530 343,783 +0.01(+0.22%)
Jul 23, 2010 5.524 5.549 5.500 5.518 474,779 -0.00(-0.06%)
Jul 22, 2010 5.530 5.530 5.500 5.521 417,182 +0.02(+0.39%)
Jul 21, 2010 5.478 5.500 5.478 5.500 288,026 +0.02(+0.34%)
Jul 20, 2010 5.454 5.481 5.454 5.481 290,710 +0.00(+0.06%)
Jul 19, 2010 5.439 5.484 5.426 5.478 353,861 +0.04(+0.73%)
Jul 16, 2010 5.439 5.439 5.399 5.439 290,182 +0.03(+0.56%)
Jul 15, 2010 5.402 5.408 5.390 5.408 467,779 +0.02(+0.28%)
Jul 14, 2010 5.372 5.407 5.372 5.393 264,250 -0.01(-0.23%)
Jul 13, 2010 5.390 5.408 5.387 5.405 254,916 +0.03(+0.51%)
Jul 12, 2010 5.335 5.384 5.335 5.378 203,302 +0.02(+0.28%)
Jul 09, 2010 5.362 5.375 5.332 5.362 178,043 +0.00(+0.06%)
Jul 08, 2010 5.332 5.359 5.326 5.359 242,178 +0.03(+0.63%)
Jul 07, 2010 5.326 5.365 5.320 5.326 235,689 +0.01(+0.23%)
Jul 06, 2010 5.344 5.365 5.295 5.314 372,834 +0.03(+0.52%)
Jul 02, 2010 5.286 5.302 5.210 5.286 267,886 +0.03(+0.64%)
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.