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 )

9.520 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2010 5.981 5.991 5.903 5.906 363,935 -0.08(-1.36%)
Nov 29, 2010 6.041 6.047 5.975 5.987 212,214 -0.05(-0.88%)
Nov 26, 2010 6.041 6.047 6.028 6.041 101,728 -0.01(-0.21%)
Nov 24, 2010 6.006 6.053 6.053 6.053 342,132 +0.08(+1.26%)
Nov 23, 2010 5.937 6.006 5.925 5.978 344,550 +0.03(+0.47%)
Nov 22, 2010 5.953 5.994 5.931 5.950 264,797 -0.02(-0.26%)
Nov 19, 2010 5.956 5.972 5.900 5.965 425,460 +0.03(+0.42%)
Nov 18, 2010 5.862 5.940 5.862 5.940 432,490 +0.12(+2.10%)
Nov 17, 2010 5.758 5.881 5.758 5.818 517,683 +0.06(+1.09%)
Nov 16, 2010 5.858 5.871 5.727 5.755 871,876 -0.12(-2.07%)
Nov 15, 2010 5.989 6.017 5.852 5.877 514,296 -0.08(-1.41%)
Nov 12, 2010 6.055 6.055 5.961 5.961 335,906 -0.09(-1.55%)
Nov 11, 2010 6.083 6.092 6.052 6.055 236,315 -0.05(-0.82%)
Nov 10, 2010 6.154 6.154 6.086 6.105 293,371 -0.04(-0.61%)
Nov 09, 2010 6.186 6.186 6.111 6.142 337,804 -0.02(-0.40%)
Nov 08, 2010 6.173 6.192 6.145 6.167 439,447 -0.01(-0.15%)
Nov 05, 2010 6.133 6.176 6.123 6.176 349,293 +0.06(+1.02%)
Nov 04, 2010 6.123 6.137 6.101 6.114 434,773 +0.01(+0.20%)
Nov 03, 2010 6.101 6.114 6.077 6.101 282,084 +0.01(+0.20%)
Nov 02, 2010 6.083 6.089 6.073 6.089 223,649 +0.01(+0.21%)
Nov 01, 2010 6.070 6.083 6.052 6.077 318,367 +0.00(+0.05%)
Oct 29, 2010 6.036 6.073 6.030 6.073 245,544 +0.02(+0.26%)
Oct 28, 2010 6.033 6.058 6.020 6.058 270,168 +0.03(+0.52%)
Oct 27, 2010 6.039 6.042 6.005 6.027 329,901 +0.00(+0.00%)
Oct 25, 2010 6.058 6.064 6.005 6.027 496,346 -0.01(-0.10%)
Oct 22, 2010 6.067 6.067 6.027 6.033 255,646 -0.03(-0.57%)
Oct 21, 2010 6.098 6.105 6.052 6.067 317,030 -0.03(-0.51%)
Oct 20, 2010 6.067 6.164 6.055 6.098 670,620 +0.04(+0.72%)
Oct 19, 2010 6.055 6.070 6.045 6.055 374,772 -0.02(-0.31%)
Oct 18, 2010 6.104 6.114 6.058 6.073 295,018 -0.02(-0.41%)
Oct 15, 2010 6.126 6.129 6.086 6.098 271,583 -0.03(-0.46%)
Oct 14, 2010 6.095 6.129 6.086 6.126 362,060 +0.02(+0.30%)
Oct 13, 2010 6.095 6.120 6.073 6.107 286,661 +0.03(+0.51%)
Oct 12, 2010 6.064 6.079 6.045 6.076 256,189 +0.02(+0.26%)
Oct 11, 2010 6.055 6.089 6.045 6.061 358,814 +0.02(+0.26%)
Oct 08, 2010 6.045 6.058 6.021 6.045 245,791 +0.01(+0.10%)
Oct 07, 2010 6.021 6.039 6.005 6.039 284,005 +0.04(+0.62%)
Oct 06, 2010 6.021 6.024 5.986 6.002 219,948 -0.02(-0.36%)
Oct 05, 2010 5.993 6.027 5.990 6.024 414,208 +0.05(+0.78%)
Oct 04, 2010 5.968 5.986 5.965 5.977 290,569 +0.03(+0.52%)
Oct 01, 2010 5.946 5.949 5.915 5.946 736,385 +0.02(+0.33%)
Sep 30, 2010 5.990 5.999 5.906 5.927 1,638,679 -0.06(-1.00%)
Sep 29, 2010 5.971 5.996 5.965 5.986 256,050 -0.02(-0.26%)
Sep 28, 2010 5.943 6.002 5.943 6.002 294,496 +0.07(+1.15%)
Sep 27, 2010 5.934 5.952 5.903 5.934 332,345 +0.02(+0.42%)
Sep 24, 2010 5.943 5.965 5.890 5.909 396,795 -0.03(-0.52%)
Sep 23, 2010 5.940 5.958 5.924 5.940 276,135 -0.01(-0.10%)
Sep 22, 2010 5.903 5.952 5.896 5.946 487,237 +0.05(+0.79%)
Sep 21, 2010 5.906 5.906 5.878 5.900 347,391 +0.01(+0.11%)
Sep 20, 2010 5.890 5.905 5.875 5.893 263,433 +0.00(+0.00%)
Sep 17, 2010 5.893 5.900 5.865 5.893 254,151 +0.03(+0.58%)
Sep 15, 2010 5.881 5.890 5.853 5.859 316,248 -0.01(-0.21%)
Sep 14, 2010 5.865 5.887 5.853 5.872 444,502 +0.02(+0.26%)
Sep 13, 2010 5.884 5.890 5.856 5.856 356,871 -0.01(-0.11%)
Sep 10, 2010 5.872 5.878 5.832 5.862 390,835 +0.00(+0.05%)
Sep 09, 2010 5.899 5.899 5.795 5.859 732,982 +0.00(+0.00%)
Sep 08, 2010 5.872 5.896 5.853 5.859 776,421 -0.00(-0.00%)
Sep 07, 2010 5.853 5.869 5.844 5.859 205,139 -0.01(-0.21%)
Sep 03, 2010 5.853 5.872 5.813 5.872 257,810 +0.03(+0.53%)
Sep 02, 2010 5.825 5.841 5.795 5.841 570,319 +0.03(+0.48%)
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.