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 )

9.310 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 3, 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 (%)
Nov 30, 2005 5.403 5.403 5.326 5.344 456,693 -0.06(-1.04%)
Nov 29, 2005 5.418 5.418 5.379 5.400 429,729 -0.00(-0.05%)
Nov 28, 2005 5.447 5.459 5.373 5.403 411,866 -0.03(-0.55%)
Nov 25, 2005 5.409 5.468 5.400 5.433 168,184 +0.08(+1.44%)
Nov 23, 2005 5.385 5.385 5.326 5.355 232,559 +0.01(+0.28%)
Nov 22, 2005 5.341 5.370 5.317 5.341 415,573 +0.01(+0.11%)
Nov 21, 2005 5.284 5.403 5.257 5.335 616,788 +0.06(+1.18%)
Nov 18, 2005 5.281 5.293 5.257 5.272 264,578 -0.01(-0.17%)
Nov 17, 2005 5.269 5.293 5.266 5.281 683,522 +0.01(+0.17%)
Nov 16, 2005 5.281 5.296 5.257 5.272 303,338 +0.01(+0.11%)
Nov 15, 2005 5.252 5.289 5.240 5.266 306,371 -0.03(-0.56%)
Nov 14, 2005 5.260 5.296 5.255 5.296 213,348 +0.02(+0.45%)
Nov 11, 2005 5.260 5.272 5.243 5.272 330,976 +0.02(+0.34%)
Nov 10, 2005 5.269 5.275 5.246 5.255 235,255 -0.04(-0.67%)
Nov 09, 2005 5.290 5.293 5.275 5.290 459,389 +0.01(+0.11%)
Nov 08, 2005 5.284 5.328 5.275 5.284 282,778 -0.01(-0.17%)
Nov 07, 2005 5.290 5.331 5.252 5.293 242,333 -0.01(-0.22%)
Nov 04, 2005 5.311 5.352 5.287 5.305 222,111 -0.01(-0.11%)
Nov 03, 2005 5.305 5.311 5.287 5.311 137,176 +0.01(+0.17%)
Nov 02, 2005 5.299 5.311 5.287 5.302 227,840 +0.00(+0.06%)
Nov 01, 2005 5.266 5.406 5.259 5.299 437,481 +0.05(+0.90%)
Oct 31, 2005 5.252 5.275 5.207 5.252 244,356 +0.00(+0.00%)
Oct 28, 2005 5.231 5.255 5.213 5.252 410,518 +0.04(+0.85%)
Oct 27, 2005 5.207 5.234 5.207 5.207 255,478 -0.01(-0.23%)
Oct 26, 2005 5.246 5.252 5.195 5.219 291,205 -0.04(-0.73%)
Oct 25, 2005 5.231 5.263 5.231 5.257 239,974 +0.02(+0.40%)
Oct 24, 2005 5.240 5.260 5.222 5.237 209,303 -0.02(-0.34%)
Oct 21, 2005 5.213 5.255 5.213 5.255 171,891 +0.02(+0.45%)
Oct 20, 2005 5.278 5.281 5.216 5.231 162,117 -0.04(-0.84%)
Oct 19, 2005 5.266 5.281 5.237 5.275 207,618 +0.04(+0.74%)
Oct 18, 2005 5.234 5.281 5.234 5.237 139,535 +0.01(+0.23%)
Oct 17, 2005 5.207 5.281 5.200 5.225 191,440 +0.03(+0.57%)
Oct 14, 2005 5.177 5.249 5.163 5.195 259,860 +0.01(+0.17%)
Oct 13, 2005 5.284 5.319 5.160 5.186 212,337 -0.11(-2.02%)
Oct 12, 2005 5.344 5.354 5.290 5.293 198,518 -0.05(-1.00%)
Oct 11, 2005 5.382 5.412 5.346 5.346 202,225 -0.04(-0.66%)
Oct 10, 2005 5.430 5.448 5.382 5.382 137,513 -0.02(-0.33%)
Oct 07, 2005 5.462 5.462 5.400 5.400 116,279 -0.07(-1.25%)
Oct 06, 2005 5.513 5.519 5.459 5.468 203,573 -0.04(-0.65%)
Oct 05, 2005 5.530 5.530 5.483 5.504 93,360 -0.01(-0.11%)
Oct 04, 2005 5.510 5.513 5.489 5.510 161,443 +0.01(+0.22%)
Oct 03, 2005 5.516 5.516 5.480 5.498 245,030 -0.01(-0.11%)
Sep 30, 2005 5.474 5.504 5.465 5.504 322,213 +0.03(+0.60%)
Sep 29, 2005 5.459 5.474 5.438 5.471 192,114 +0.04(+0.65%)
Sep 28, 2005 5.433 5.468 5.424 5.436 238,626 +0.00(+0.05%)
Sep 27, 2005 5.438 5.507 5.411 5.433 571,287 -0.02(-0.38%)
Sep 26, 2005 5.519 5.563 5.436 5.453 307,383 -0.03(-0.54%)
Sep 23, 2005 5.483 5.563 5.447 5.483 409,507 -0.03(-0.48%)
Sep 22, 2005 5.519 5.533 5.486 5.510 256,826 +0.01(+0.11%)
Sep 21, 2005 5.507 5.533 5.486 5.504 293,227 -0.03(-0.54%)
Sep 20, 2005 5.560 5.563 5.519 5.533 294,575 -0.02(-0.43%)
Sep 19, 2005 5.548 5.566 5.530 5.557 196,833 +0.00(+0.00%)
Sep 16, 2005 5.536 5.557 5.557 5.557 181,329 +0.01(+0.27%)
Sep 15, 2005 5.590 5.590 5.525 5.542 233,233 -0.04(-0.64%)
Sep 14, 2005 5.599 5.601 5.560 5.578 249,411 -0.02(-0.32%)
Sep 13, 2005 5.611 5.631 5.578 5.596 381,869 -0.01(-0.26%)
Sep 12, 2005 5.631 5.631 5.590 5.611 263,904 -0.00(-0.05%)
Sep 09, 2005 5.569 5.637 5.566 5.614 275,701 +0.01(+0.16%)
Sep 08, 2005 5.566 5.605 5.563 5.605 306,709 +0.04(+0.69%)
Sep 07, 2005 5.536 5.572 5.525 5.566 301,316 +0.03(+0.54%)
Sep 06, 2005 5.516 5.536 5.504 5.536 183,351 +0.04(+0.76%)
Sep 02, 2005 5.462 5.504 5.462 5.495 158,747 +0.04(+0.76%)
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.