Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.109 5.154 5.091 5.103 476,019 -0.06(-1.09%)
Nov 27, 2009 5.106 5.186 5.071 5.160 287,777 -0.09(-1.81%)
Nov 25, 2009 5.243 5.263 5.240 5.255 240,153 +0.00(+0.06%)
Nov 24, 2009 5.148 5.257 5.142 5.252 402,183 +0.10(+2.02%)
Nov 23, 2009 5.171 5.183 5.133 5.148 355,034 -0.00(-0.06%)
Nov 20, 2009 5.085 5.151 5.065 5.151 176,937 +0.06(+1.22%)
Nov 19, 2009 5.103 5.106 5.053 5.088 300,042 -0.02(-0.46%)
Nov 18, 2009 5.094 5.130 5.082 5.112 247,062 -0.01(-0.12%)
Nov 17, 2009 5.148 5.148 5.097 5.118 479,163 -0.01(-0.29%)
Nov 16, 2009 5.118 5.154 5.118 5.133 590,532 +0.03(+0.58%)
Nov 13, 2009 5.095 5.115 5.050 5.103 305,866 +0.03(+0.64%)
Nov 12, 2009 5.151 5.160 5.065 5.071 306,156 -0.07(-1.38%)
Nov 11, 2009 5.118 5.163 5.118 5.142 287,534 +0.04(+0.76%)
Nov 10, 2009 5.074 5.103 5.062 5.103 284,514 +0.01(+0.23%)
Nov 09, 2009 5.106 5.112 5.071 5.091 257,325 +0.05(+0.94%)
Nov 06, 2009 5.008 5.068 5.008 5.044 269,577 +0.00(+0.00%)
Nov 05, 2009 5.038 5.050 5.014 5.044 346,038 +0.00(+0.00%)
Nov 04, 2009 5.035 5.044 5.005 5.044 329,927 +0.04(+0.77%)
Nov 03, 2009 4.919 5.041 4.904 5.005 293,753 +0.07(+1.32%)
Nov 02, 2009 4.872 4.940 4.866 4.940 393,329 +0.11(+2.27%)
Oct 30, 2009 4.990 4.990 4.815 4.830 545,035 -0.16(-3.15%)
Oct 29, 2009 4.916 5.019 4.916 4.987 463,417 +0.09(+1.88%)
Oct 28, 2009 5.094 5.094 4.839 4.896 1,069,164 -0.22(-4.35%)
Oct 27, 2009 5.088 5.140 5.077 5.118 466,059 +0.01(+0.29%)
Oct 26, 2009 5.166 5.168 5.074 5.103 411,195 -0.04(-0.83%)
Oct 23, 2009 5.136 5.148 5.118 5.146 531,752 -0.04(-0.83%)
Oct 22, 2009 5.163 5.207 5.151 5.189 410,767 +0.02(+0.34%)
Oct 21, 2009 5.246 5.257 5.171 5.171 441,270 -0.13(-2.46%)
Oct 20, 2009 5.240 5.302 5.240 5.302 320,699 +0.03(+0.56%)
Oct 19, 2009 5.320 5.326 5.266 5.272 429,251 -0.06(-1.06%)
Oct 16, 2009 5.305 5.332 5.243 5.329 341,930 +0.01(+0.17%)
Oct 15, 2009 5.314 5.338 5.269 5.320 368,930 +0.00(+0.00%)
Oct 14, 2009 5.346 5.370 5.305 5.320 442,486 -0.01(-0.22%)
Oct 13, 2009 5.326 5.355 5.266 5.332 233,803 -0.02(-0.37%)
Oct 12, 2009 5.344 5.358 5.332 5.351 216,202 +0.01(+0.26%)
Oct 09, 2009 5.320 5.361 5.320 5.338 326,773 -0.01(-0.28%)
Oct 08, 2009 5.272 5.352 5.266 5.352 361,475 +0.07(+1.41%)
Oct 07, 2009 5.192 5.281 5.192 5.278 332,934 +0.04(+0.85%)
Oct 06, 2009 5.186 5.263 5.180 5.234 339,338 +0.04(+0.80%)
Oct 05, 2009 5.109 5.192 5.094 5.192 318,663 +0.08(+1.51%)
Oct 02, 2009 5.074 5.118 5.049 5.115 208,450 -0.01(-0.12%)
Oct 01, 2009 5.124 5.145 5.121 5.121 326,803 +0.00(+0.00%)
Sep 30, 2009 5.115 5.133 5.085 5.121 373,588 +0.01(+0.17%)
Sep 29, 2009 5.133 5.160 5.109 5.112 331,100 -0.02(-0.46%)
Sep 28, 2009 5.115 5.145 5.115 5.136 253,476 +0.03(+0.58%)
Sep 25, 2009 5.106 5.157 5.047 5.106 332,651 -0.03(-0.58%)
Sep 24, 2009 5.139 5.160 5.085 5.136 347,208 -0.03(-0.52%)
Sep 23, 2009 5.118 5.163 5.088 5.163 406,261 +0.05(+0.99%)
Sep 22, 2009 5.278 5.278 5.056 5.112 529,164 +0.04(+0.70%)
Sep 21, 2009 5.062 5.079 5.044 5.077 281,201 +0.01(+0.23%)
Sep 18, 2009 5.085 5.154 5.044 5.065 453,359 +0.01(+0.12%)
Sep 17, 2009 5.041 5.085 5.038 5.059 326,635 -0.00(-0.06%)
Sep 16, 2009 5.044 5.085 5.026 5.062 738,316 +0.01(+0.12%)
Sep 15, 2009 5.044 5.056 5.026 5.056 479,157 +0.00(+0.06%)
Sep 14, 2009 4.999 5.053 4.984 5.053 594,991 +0.04(+0.77%)
Sep 11, 2009 4.976 5.014 4.946 5.014 330,487 +0.04(+0.90%)
Sep 10, 2009 4.985 4.985 4.901 4.970 386,396 +0.03(+0.69%)
Sep 09, 2009 4.824 4.967 4.807 4.936 914,356 +0.11(+2.31%)
Sep 08, 2009 4.795 4.836 4.795 4.824 272,269 +0.02(+0.49%)
Sep 04, 2009 4.771 4.801 4.756 4.801 240,345 +0.00(+0.00%)
Sep 03, 2009 4.774 4.801 4.747 4.801 418,822 +0.02(+0.37%)
Sep 02, 2009 4.738 4.783 4.735 4.783 305,701 +0.01(+0.25%)
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.