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 )

9.430 +0.050 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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, 2008 3.332 3.362 3.276 3.347 379,243 -0.01(-0.18%)
Oct 30, 2008 3.306 3.448 3.282 3.353 591,586 +0.11(+3.29%)
Oct 29, 2008 3.116 3.264 3.068 3.246 376,729 +0.11(+3.50%)
Oct 28, 2008 3.018 3.136 2.869 3.136 664,688 +0.23(+7.75%)
Oct 27, 2008 2.866 2.988 2.795 2.911 382,205 -0.08(-2.68%)
Oct 24, 2008 2.769 2.997 2.718 2.991 295,774 -0.06(-2.04%)
Oct 23, 2008 3.178 3.178 2.942 3.053 441,848 -0.15(-4.72%)
Oct 22, 2008 3.267 3.323 3.059 3.205 354,318 -0.36(-10.22%)
Oct 21, 2008 3.421 3.585 3.418 3.570 372,291 -0.01(-0.25%)
Oct 20, 2008 3.436 3.608 3.436 3.579 351,966 +0.14(+4.15%)
Oct 17, 2008 3.190 3.605 3.157 3.436 436,166 +0.12(+3.67%)
Oct 16, 2008 3.264 3.335 3.119 3.315 409,304 -0.01(-0.27%)
Oct 15, 2008 3.383 3.436 3.315 3.323 434,940 -0.28(-7.82%)
Oct 14, 2008 3.442 3.635 3.442 3.605 663,778 +0.24(+7.05%)
Oct 13, 2008 2.982 3.418 2.982 3.368 796,925 +0.49(+17.13%)
Oct 10, 2008 2.967 2.967 2.522 2.875 1,101,880 -0.28(-8.93%)
Oct 09, 2008 3.178 3.362 2.997 3.157 746,028 -0.14(-4.14%)
Oct 08, 2008 3.383 3.418 3.030 3.294 1,251,968 -0.16(-4.56%)
Oct 07, 2008 3.496 3.525 3.383 3.451 1,050,156 -0.07(-1.86%)
Oct 06, 2008 3.917 3.917 3.181 3.516 1,710,346 -0.44(-11.04%)
Oct 03, 2008 3.866 3.966 3.863 3.952 381,673 +0.06(+1.52%)
Oct 02, 2008 3.884 3.944 3.860 3.893 294,089 -0.05(-1.35%)
Oct 01, 2008 3.763 4.056 3.739 3.947 364,462 +0.15(+3.83%)
Sep 30, 2008 3.739 3.837 3.727 3.801 468,229 +0.09(+2.48%)
Sep 29, 2008 4.145 4.157 3.528 3.709 817,546 -0.49(-11.66%)
Sep 26, 2008 4.214 4.231 4.199 4.199 0 -0.07(-1.67%)
Sep 25, 2008 4.184 4.294 4.154 4.270 298,345 +0.07(+1.70%)
Sep 24, 2008 4.199 4.250 4.179 4.199 363,175 -0.03(-0.63%)
Sep 23, 2008 4.178 4.241 4.119 4.225 535,818 +0.07(+1.71%)
Sep 22, 2008 4.160 4.181 4.107 4.154 380,106 +0.05(+1.16%)
Sep 19, 2008 4.110 4.273 4.030 4.107 0 +0.32(+8.46%)
Sep 18, 2008 3.786 3.852 3.540 3.786 681,114 +0.01(+0.16%)
Sep 17, 2008 4.030 4.083 3.742 3.780 1,029,609 -0.46(-10.78%)
Sep 16, 2008 4.282 4.303 4.154 4.237 819,511 -0.19(-4.29%)
Sep 15, 2008 4.602 4.602 4.398 4.427 527,326 -0.26(-5.45%)
Sep 12, 2008 4.751 4.751 4.632 4.682 546,730 -0.07(-1.56%)
Sep 11, 2008 4.674 4.795 4.671 4.757 364,998 -0.01(-0.25%)
Sep 10, 2008 4.777 4.789 4.760 4.769 378,330 +0.00(+0.00%)
Sep 09, 2008 4.914 4.926 4.760 4.769 509,084 -0.16(-3.19%)
Sep 08, 2008 4.941 4.957 4.902 4.926 227,035 +0.01(+0.30%)
Sep 05, 2008 4.944 4.944 4.881 4.911 0 -0.05(-1.08%)
Sep 04, 2008 5.053 5.053 4.947 4.964 355,390 -0.08(-1.59%)
Sep 03, 2008 5.033 5.056 5.027 5.044 154,158 +0.00(+0.00%)
Sep 02, 2008 5.021 5.080 5.009 5.044 315,903 +0.04(+0.71%)
Aug 29, 2008 5.036 5.044 5.003 5.009 140,938 -0.02(-0.41%)
Aug 28, 2008 4.988 5.044 4.984 5.030 343,861 +0.04(+0.89%)
Aug 27, 2008 4.970 5.015 4.970 4.985 172,906 -0.01(-0.18%)
Aug 26, 2008 4.955 5.007 4.947 4.994 354,416 +0.04(+0.84%)
Aug 25, 2008 4.982 5.012 4.952 4.952 125,934 -0.04(-0.89%)
Aug 22, 2008 5.006 5.044 4.988 4.997 220,504 -0.01(-0.12%)
Aug 21, 2008 4.994 5.018 4.970 5.003 236,778 +0.00(+0.00%)
Aug 20, 2008 4.947 5.021 4.947 5.003 214,492 -0.01(-0.24%)
Aug 19, 2008 4.973 5.015 4.958 5.015 192,897 +0.03(+0.60%)
Aug 18, 2008 5.009 5.033 4.976 4.985 125,934 -0.03(-0.65%)
Aug 15, 2008 5.024 5.033 4.994 5.018 0 -0.01(-0.29%)
Aug 14, 2008 4.976 5.092 4.970 5.033 224,636 +0.04(+0.89%)
Aug 13, 2008 5.021 5.021 4.982 4.988 111,207 -0.02(-0.41%)
Aug 12, 2008 5.000 5.033 5.000 5.009 169,256 -0.00(-0.06%)
Aug 11, 2008 5.021 5.056 5.006 5.012 231,282 -0.01(-0.18%)
Aug 08, 2008 4.991 5.021 4.988 5.021 267,543 +0.02(+0.42%)
Aug 07, 2008 5.044 5.044 4.982 5.000 222,715 -0.06(-1.12%)
Aug 06, 2008 5.083 5.083 5.044 5.056 311,044 -0.03(-0.53%)
Aug 05, 2008 5.116 5.131 5.083 5.083 179,130 -0.02(-0.46%)
Aug 04, 2008 5.128 5.133 5.089 5.107 144,375 -0.03(-0.52%)
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.