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 )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2006 5.278 5.296 5.263 5.296 497,138 +0.02(+0.34%)
Oct 30, 2006 5.272 5.281 5.263 5.278 271,319 +0.01(+0.17%)
Oct 27, 2006 5.275 5.281 5.263 5.269 652,515 +0.00(+0.06%)
Oct 26, 2006 5.263 5.272 5.246 5.266 341,087 +0.02(+0.34%)
Oct 25, 2006 5.260 5.269 5.237 5.249 215,370 -0.00(-0.06%)
Oct 24, 2006 5.263 5.275 5.228 5.252 417,596 -0.01(-0.11%)
Oct 23, 2006 5.240 5.275 5.228 5.257 270,982 +0.00(+0.00%)
Oct 20, 2006 5.243 5.275 5.240 5.257 211,325 +0.01(+0.28%)
Oct 19, 2006 5.228 5.260 5.228 5.243 197,170 +0.01(+0.11%)
Oct 18, 2006 5.234 5.255 5.222 5.237 229,189 -0.01(-0.28%)
Oct 17, 2006 5.266 5.275 5.243 5.252 810,588 -0.01(-0.23%)
Oct 16, 2006 5.243 5.263 5.239 5.263 167,847 +0.03(+0.51%)
Oct 13, 2006 5.269 5.269 5.222 5.237 216,718 -0.01(-0.11%)
Oct 12, 2006 5.257 5.266 5.234 5.243 184,699 -0.00(-0.06%)
Oct 11, 2006 5.260 5.260 5.222 5.246 206,944 +0.00(+0.06%)
Oct 10, 2006 5.272 5.272 5.228 5.243 231,211 -0.01(-0.17%)
Oct 09, 2006 5.263 5.266 5.231 5.252 149,310 +0.01(+0.17%)
Oct 06, 2006 5.275 5.278 5.225 5.243 201,888 -0.02(-0.34%)
Oct 05, 2006 5.231 5.260 5.228 5.260 383,217 +0.02(+0.34%)
Oct 04, 2006 5.252 5.252 5.225 5.243 259,523 +0.01(+0.11%)
Oct 03, 2006 5.257 5.257 5.228 5.237 161,780 -0.01(-0.17%)
Oct 02, 2006 5.216 5.263 5.210 5.246 497,475 +0.06(+1.20%)
Sep 29, 2006 5.231 5.234 5.183 5.183 248,063 -0.02(-0.40%)
Sep 28, 2006 5.243 5.246 5.195 5.204 397,373 -0.03(-0.51%)
Sep 27, 2006 5.246 5.246 5.210 5.231 297,271 +0.01(+0.28%)
Sep 26, 2006 5.263 5.263 5.204 5.216 238,289 -0.01(-0.23%)
Sep 25, 2006 5.201 5.243 5.195 5.228 450,289 +0.04(+0.74%)
Sep 22, 2006 5.222 5.222 5.168 5.189 254,467 -0.02(-0.34%)
Sep 21, 2006 5.228 5.249 5.198 5.207 255,815 -0.02(-0.40%)
Sep 20, 2006 5.272 5.272 5.204 5.228 279,408 -0.05(-0.96%)
Sep 19, 2006 5.269 5.281 5.255 5.278 232,222 +0.02(+0.34%)
Sep 18, 2006 5.275 5.281 5.252 5.260 135,828 +0.01(+0.11%)
Sep 15, 2006 5.278 5.278 5.243 5.255 211,325 +0.00(+0.06%)
Sep 14, 2006 5.260 5.275 5.225 5.252 230,537 +0.01(+0.28%)
Sep 13, 2006 5.243 5.281 5.225 5.237 294,912 +0.00(+0.06%)
Sep 12, 2006 5.249 5.257 5.231 5.234 263,904 +0.02(+0.40%)
Sep 11, 2006 5.234 5.240 5.213 5.213 229,526 -0.01(-0.17%)
Sep 08, 2006 5.237 5.249 5.210 5.222 256,826 +0.01(+0.17%)
Sep 07, 2006 5.249 5.260 5.204 5.213 217,729 -0.01(-0.23%)
Sep 06, 2006 5.255 5.255 5.225 5.225 234,244 -0.01(-0.11%)
Sep 05, 2006 5.231 5.249 5.222 5.231 197,844 +0.00(+0.06%)
Sep 01, 2006 5.204 5.260 5.204 5.228 266,600 +0.02(+0.40%)
Aug 31, 2006 5.213 5.249 5.204 5.207 328,953 -0.01(-0.11%)
Aug 30, 2006 5.213 5.281 5.198 5.213 448,941 +0.02(+0.34%)
Aug 29, 2006 5.192 5.216 5.189 5.195 175,599 +0.01(+0.17%)
Aug 28, 2006 5.204 5.219 5.166 5.186 254,467 -0.01(-0.17%)
Aug 25, 2006 5.216 5.222 5.192 5.195 199,529 -0.01(-0.11%)
Aug 24, 2006 5.219 5.219 5.201 5.201 174,588 -0.01(-0.11%)
Aug 23, 2006 5.207 5.263 5.201 5.207 338,728 -0.01(-0.11%)
Aug 22, 2006 5.216 5.231 5.195 5.213 180,992 +0.01(+0.29%)
Aug 21, 2006 5.213 5.222 5.198 5.198 112,235 +0.00(+0.06%)
Aug 18, 2006 5.195 5.213 5.189 5.195 162,791 -0.02(-0.45%)
Aug 17, 2006 5.240 5.243 5.210 5.219 277,386 -0.01(-0.11%)
Aug 16, 2006 5.228 5.243 5.201 5.225 220,763 +0.03(+0.51%)
Aug 15, 2006 5.213 5.216 5.192 5.198 154,702 +0.01(+0.17%)
Aug 14, 2006 5.189 5.195 5.171 5.189 206,270 +0.01(+0.11%)
Aug 11, 2006 5.166 5.186 5.151 5.183 226,492 +0.02(+0.34%)
Aug 10, 2006 5.136 5.171 5.130 5.166 362,321 +0.02(+0.40%)
Aug 09, 2006 5.145 5.177 5.145 5.145 252,445 -0.00(-0.06%)
Aug 08, 2006 5.139 5.163 5.139 5.148 172,228 +0.02(+0.35%)
Aug 07, 2006 5.127 5.145 5.124 5.130 284,801 +0.01(+0.23%)
Aug 04, 2006 5.139 5.145 5.118 5.118 169,869 +0.00(+0.00%)
Aug 03, 2006 5.130 5.133 5.097 5.118 207,955 -0.01(-0.12%)
Aug 02, 2006 5.127 5.139 5.109 5.124 249,074 +0.01(+0.12%)
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.