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 )

10.10 +0.04 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 31, 2006 4.443 4.443 4.409 4.419 388,868 -0.03(-0.77%)
Jan 30, 2006 4.495 4.497 4.424 4.453 374,163 -0.05(-1.03%)
Jan 27, 2006 4.458 4.517 4.451 4.500 485,676 +0.05(+1.21%)
Jan 26, 2006 4.441 4.446 4.416 4.446 385,600 -0.00(-0.05%)
Jan 25, 2006 4.451 4.480 4.424 4.448 452,181 +0.00(+0.11%)
Jan 24, 2006 4.448 4.453 4.424 4.443 425,222 +0.01(+0.28%)
Jan 23, 2006 4.426 4.438 4.407 4.431 393,769 +0.04(+0.89%)
Jan 20, 2006 4.397 4.409 4.373 4.392 242,225 -0.03(-0.61%)
Jan 19, 2006 4.424 4.429 4.397 4.419 307,581 +0.01(+0.17%)
Jan 18, 2006 4.412 4.438 4.389 4.412 272,861 +0.00(+0.11%)
Jan 17, 2006 4.407 4.438 4.394 4.407 408,474 -0.01(-0.17%)
Jan 13, 2006 4.431 4.431 4.387 4.414 280,622 -0.03(-0.66%)
Jan 12, 2006 4.404 4.443 4.367 4.443 519,988 +0.06(+1.34%)
Jan 11, 2006 4.358 4.387 4.355 4.385 207,505 +0.02(+0.45%)
Jan 10, 2006 4.372 4.372 4.345 4.365 295,735 -0.00(-0.11%)
Jan 09, 2006 4.353 4.370 4.343 4.370 324,737 +0.03(+0.73%)
Jan 06, 2006 4.336 4.341 4.316 4.338 340,668 +0.01(+0.23%)
Jan 05, 2006 4.348 4.365 4.321 4.328 267,959 -0.01(-0.34%)
Jan 04, 2006 4.345 4.353 4.304 4.343 367,218 +0.03(+0.80%)
Jan 03, 2006 4.358 4.363 4.292 4.309 480,366 -0.10(-2.33%)
Dec 30, 2005 4.221 4.485 4.216 4.412 3,137,495 +0.19(+4.52%)
Dec 29, 2005 4.213 4.228 4.211 4.221 417,461 +0.01(+0.35%)
Dec 28, 2005 4.211 4.228 4.177 4.206 599,232 -0.00(-0.06%)
Dec 27, 2005 4.211 4.240 4.172 4.208 853,304 +0.01(+0.23%)
Dec 23, 2005 4.235 4.235 4.184 4.199 544,497 +0.01(+0.18%)
Dec 22, 2005 4.225 4.238 4.162 4.191 609,036 -0.25(-5.67%)
Dec 21, 2005 4.436 4.453 4.434 4.443 267,551 +0.01(+0.33%)
Dec 20, 2005 4.446 4.453 4.429 4.429 381,924 -0.01(-0.28%)
Dec 19, 2005 4.446 4.458 4.424 4.441 373,754 -0.00(-0.06%)
Dec 16, 2005 4.438 4.468 4.426 4.443 268,776 +0.00(+0.11%)
Dec 15, 2005 4.431 4.455 4.429 4.438 192,391 +0.01(+0.17%)
Dec 14, 2005 4.424 4.431 4.402 4.431 396,629 +0.00(+0.06%)
Dec 13, 2005 4.421 4.436 4.389 4.429 401,530 +0.01(+0.22%)
Dec 12, 2005 4.434 4.448 4.397 4.419 398,671 -0.01(-0.22%)
Dec 09, 2005 4.434 4.463 4.419 4.429 421,546 -0.02(-0.49%)
Dec 08, 2005 4.426 4.451 4.416 4.451 477,915 +0.04(+0.94%)
Dec 07, 2005 4.441 4.451 4.409 4.409 702,985 -0.02(-0.55%)
Dec 06, 2005 4.429 4.438 4.424 4.434 1,510,948 +0.01(+0.22%)
Dec 05, 2005 4.443 4.443 4.424 4.424 278,988 -0.00(-0.06%)
Dec 02, 2005 4.436 4.453 4.419 4.426 330,047 +0.00(+0.06%)
Dec 01, 2005 4.419 4.436 4.409 4.424 437,068 +0.01(+0.33%)
Nov 30, 2005 4.458 4.458 4.394 4.409 553,483 -0.05(-1.04%)
Nov 29, 2005 4.470 4.470 4.438 4.456 520,805 -0.00(-0.05%)
Nov 28, 2005 4.495 4.505 4.434 4.458 499,156 -0.02(-0.55%)
Nov 25, 2005 4.463 4.512 4.456 4.483 203,828 +0.06(+1.44%)
Nov 23, 2005 4.443 4.443 4.394 4.419 281,847 +0.01(+0.28%)
Nov 22, 2005 4.407 4.431 4.387 4.407 503,649 +0.00(+0.11%)
Nov 21, 2005 4.360 4.458 4.338 4.402 747,509 +0.05(+1.18%)
Nov 18, 2005 4.358 4.367 4.338 4.350 320,652 -0.01(-0.17%)
Nov 17, 2005 4.348 4.367 4.345 4.358 828,387 +0.01(+0.17%)
Nov 16, 2005 4.358 4.370 4.338 4.350 367,627 +0.00(+0.11%)
Nov 15, 2005 4.333 4.364 4.323 4.345 371,303 -0.02(-0.56%)
Nov 14, 2005 4.341 4.370 4.336 4.370 258,564 +0.02(+0.45%)
Nov 11, 2005 4.341 4.350 4.326 4.350 401,122 +0.01(+0.34%)
Nov 10, 2005 4.348 4.353 4.328 4.336 285,115 -0.03(-0.67%)
Nov 09, 2005 4.365 4.367 4.353 4.365 556,751 +0.00(+0.11%)
Nov 08, 2005 4.360 4.396 4.353 4.360 342,710 -0.01(-0.17%)
Nov 07, 2005 4.365 4.399 4.333 4.367 293,693 -0.01(-0.22%)
Nov 04, 2005 4.382 4.416 4.363 4.377 269,184 -0.00(-0.11%)
Nov 03, 2005 4.377 4.382 4.363 4.382 166,249 +0.01(+0.17%)
Nov 02, 2005 4.372 4.382 4.363 4.375 276,129 +0.00(+0.06%)
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.