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 )

9.390 -0.050 (-0.53%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 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, 2011 6.356 6.400 6.356 6.396 278,852 +0.10(+1.54%)
Nov 29, 2011 6.273 6.320 6.243 6.300 233,600 +0.04(+0.59%)
Nov 28, 2011 6.370 6.379 6.246 6.263 231,691 -0.04(-0.69%)
Nov 25, 2011 6.266 6.316 6.239 6.306 160,214 +0.06(+1.02%)
Nov 23, 2011 6.296 6.310 6.226 6.243 269,463 -0.08(-1.32%)
Nov 22, 2011 6.289 6.345 6.249 6.326 310,873 +0.04(+0.58%)
Nov 21, 2011 6.326 6.336 6.256 6.289 327,687 -0.06(-0.95%)
Nov 18, 2011 6.363 6.370 6.310 6.350 221,366 +0.01(+0.11%)
Nov 17, 2011 6.400 6.400 6.306 6.343 234,193 -0.04(-0.68%)
Nov 16, 2011 6.336 6.386 6.306 6.386 282,116 +0.06(+0.90%)
Nov 15, 2011 6.230 6.330 6.230 6.330 272,876 +0.08(+1.33%)
Nov 14, 2011 6.349 6.349 6.227 6.247 384,835 -0.09(-1.41%)
Nov 11, 2011 6.383 6.386 6.320 6.336 178,105 -0.01(-0.10%)
Nov 10, 2011 6.373 6.403 6.306 6.343 210,998 -0.02(-0.31%)
Nov 09, 2011 6.389 6.396 6.320 6.363 212,756 -0.02(-0.26%)
Nov 08, 2011 6.409 6.456 6.373 6.379 258,916 -0.03(-0.41%)
Nov 07, 2011 6.429 6.452 6.389 6.406 139,321 -0.03(-0.46%)
Nov 04, 2011 6.419 6.452 6.383 6.436 133,325 -0.00(-0.05%)
Nov 03, 2011 6.383 6.446 6.358 6.439 387,690 +0.09(+1.46%)
Nov 02, 2011 6.343 6.373 6.339 6.346 160,962 +0.03(+0.47%)
Nov 01, 2011 6.349 6.366 6.273 6.316 326,210 -0.03(-0.47%)
Oct 31, 2011 6.270 6.349 6.270 6.346 355,737 -0.01(-0.16%)
Oct 28, 2011 6.356 6.369 6.313 6.356 238,638 +0.07(+1.11%)
Oct 27, 2011 6.300 6.336 6.270 6.286 274,118 +0.06(+1.01%)
Oct 26, 2011 6.253 6.303 6.204 6.223 274,525 -0.02(-0.37%)
Oct 25, 2011 6.253 6.270 6.227 6.247 264,164 -0.03(-0.42%)
Oct 24, 2011 6.227 6.280 6.220 6.273 303,738 +0.05(+0.75%)
Oct 21, 2011 6.326 6.333 6.214 6.227 323,244 +0.02(+0.27%)
Oct 20, 2011 6.213 6.247 6.195 6.210 252,655 +0.01(+0.21%)
Oct 19, 2011 6.230 6.230 6.187 6.197 400,981 -0.01(-0.11%)
Oct 18, 2011 6.114 6.203 6.095 6.203 421,263 +0.10(+1.68%)
Oct 17, 2011 6.052 6.131 6.052 6.101 430,799 +0.03(+0.43%)
Oct 14, 2011 6.045 6.091 6.022 6.075 406,620 +0.11(+1.77%)
Oct 13, 2011 6.002 6.015 5.946 5.969 331,295 -0.03(-0.55%)
Oct 12, 2011 6.048 6.068 6.002 6.002 538,993 -0.02(-0.33%)
Oct 11, 2011 6.052 6.078 6.022 6.022 251,700 -0.08(-1.24%)
Oct 10, 2011 5.933 6.213 5.920 6.098 1,070,512 +0.23(+3.88%)
Oct 07, 2011 5.900 5.900 5.827 5.870 398,376 +0.04(+0.74%)
Oct 06, 2011 5.771 5.827 5.768 5.827 348,654 +0.14(+2.38%)
Oct 05, 2011 5.643 5.751 5.643 5.692 652,209 +0.04(+0.64%)
Oct 04, 2011 5.616 5.691 5.607 5.656 640,550 -0.07(-1.15%)
Oct 03, 2011 5.903 5.963 5.715 5.722 978,825 -0.24(-4.04%)
Sep 30, 2011 6.052 6.055 5.897 5.963 529,903 -0.08(-1.31%)
Sep 29, 2011 6.032 6.111 6.025 6.042 353,360 +0.08(+1.27%)
Sep 28, 2011 6.091 6.138 5.930 5.966 538,314 -0.10(-1.68%)
Sep 27, 2011 6.012 6.141 5.989 6.068 550,403 +0.15(+2.45%)
Sep 26, 2011 5.923 5.966 5.851 5.923 437,063 -0.02(-0.39%)
Sep 23, 2011 6.029 6.029 5.926 5.946 543,287 -0.08(-1.37%)
Sep 22, 2011 6.068 6.068 5.992 6.029 615,395 -0.13(-2.09%)
Sep 21, 2011 6.220 6.256 6.144 6.157 346,019 -0.05(-0.80%)
Sep 20, 2011 6.249 6.249 6.190 6.207 312,486 -0.05(-0.79%)
Sep 19, 2011 6.263 6.279 6.223 6.256 229,181 -0.04(-0.57%)
Sep 16, 2011 6.282 6.328 6.269 6.292 158,963 +0.01(+0.10%)
Sep 15, 2011 6.299 6.299 6.269 6.285 213,721 -0.01(-0.10%)
Sep 14, 2011 6.341 6.351 6.279 6.292 183,368 -0.03(-0.47%)
Sep 13, 2011 6.338 6.344 6.292 6.322 182,835 -0.01(-0.10%)
Sep 12, 2011 6.325 6.364 6.266 6.328 215,676 -0.00(-0.05%)
Sep 09, 2011 6.328 6.354 6.295 6.331 198,682 -0.04(-0.67%)
Sep 08, 2011 6.377 6.383 6.363 6.374 126,951 -0.02(-0.31%)
Sep 07, 2011 6.384 6.403 6.354 6.394 206,090 +0.05(+0.72%)
Sep 06, 2011 6.446 6.446 6.344 6.348 323,090 -0.11(-1.78%)
Sep 02, 2011 6.400 6.489 6.377 6.463 346,096 +0.04(+0.56%)
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.