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 )

10.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2009 5.013 5.013 5.013 5.013 258,689 -0.02(-0.46%)
Dec 30, 2009 5.007 5.050 4.996 5.036 251,378 -0.01(-0.23%)
Dec 29, 2009 5.022 5.056 5.001 5.048 229,090 +0.02(+0.46%)
Dec 28, 2009 5.108 5.108 5.010 5.024 616,649 -0.08(-1.64%)
Dec 24, 2009 5.076 5.111 5.076 5.108 119,710 +0.03(+0.57%)
Dec 23, 2009 5.082 5.091 5.030 5.079 238,741 +0.03(+0.57%)
Dec 22, 2009 5.013 5.065 5.013 5.050 307,362 +0.02(+0.34%)
Dec 21, 2009 4.981 5.036 4.955 5.033 268,475 +0.05(+0.93%)
Dec 18, 2009 4.973 4.990 4.955 4.987 292,239 +0.01(+0.29%)
Dec 17, 2009 4.998 5.000 4.955 4.973 332,444 -0.04(-0.86%)
Dec 16, 2009 5.050 5.053 4.984 5.016 408,157 -0.02(-0.46%)
Dec 15, 2009 5.019 5.048 5.013 5.039 254,993 -0.01(-0.11%)
Dec 14, 2009 5.030 5.050 5.027 5.045 386,109 +0.03(+0.69%)
Dec 11, 2009 5.019 5.033 4.999 5.010 273,313 -0.02(-0.40%)
Dec 10, 2009 5.027 5.048 5.016 5.030 291,909 +0.02(+0.46%)
Dec 09, 2009 4.996 5.022 4.979 5.007 294,248 -0.02(-0.40%)
Dec 08, 2009 4.936 5.033 4.904 5.027 474,533 +0.07(+1.33%)
Dec 07, 2009 4.990 4.990 4.947 4.961 422,240 -0.03(-0.52%)
Dec 04, 2009 5.019 5.019 4.933 4.987 385,527 +0.02(+0.40%)
Dec 03, 2009 4.979 4.993 4.953 4.967 536,909 -0.01(-0.23%)
Dec 02, 2009 4.961 5.010 4.961 4.979 307,955 -0.01(-0.11%)
Dec 01, 2009 4.944 4.990 4.944 4.984 411,759 +0.05(+1.05%)
Nov 30, 2009 4.939 4.982 4.921 4.933 492,462 -0.05(-1.09%)
Nov 27, 2009 4.936 5.013 4.901 4.987 297,718 -0.09(-1.81%)
Nov 25, 2009 5.068 5.088 5.065 5.079 248,448 +0.00(+0.06%)
Nov 24, 2009 4.976 5.082 4.970 5.076 416,075 +0.10(+2.02%)
Nov 23, 2009 4.999 5.010 4.961 4.976 367,298 -0.00(-0.06%)
Nov 20, 2009 4.916 4.979 4.896 4.979 183,049 +0.06(+1.22%)
Nov 19, 2009 4.933 4.936 4.884 4.918 310,406 -0.02(-0.46%)
Nov 18, 2009 4.924 4.959 4.913 4.941 255,596 +0.03(+0.58%)
Nov 17, 2009 4.941 4.941 4.893 4.913 499,188 -0.01(-0.29%)
Nov 16, 2009 4.913 4.947 4.913 4.927 615,211 +0.03(+0.58%)
Nov 13, 2009 4.890 4.910 4.847 4.899 318,648 +0.03(+0.64%)
Nov 12, 2009 4.944 4.953 4.861 4.867 318,950 -0.07(-1.38%)
Nov 11, 2009 4.913 4.955 4.913 4.936 299,550 +0.04(+0.76%)
Nov 10, 2009 4.870 4.899 4.859 4.899 296,404 +0.01(+0.23%)
Nov 09, 2009 4.901 4.907 4.867 4.887 268,079 +0.05(+0.94%)
Nov 06, 2009 4.807 4.864 4.807 4.842 280,842 +0.00(+0.00%)
Nov 05, 2009 4.836 4.847 4.813 4.842 360,499 +0.00(+0.00%)
Nov 04, 2009 4.833 4.842 4.805 4.842 343,715 +0.04(+0.77%)
Nov 03, 2009 4.722 4.839 4.708 4.805 306,029 +0.06(+1.32%)
Nov 02, 2009 4.676 4.742 4.671 4.742 409,766 +0.11(+2.27%)
Oct 30, 2009 4.790 4.790 4.622 4.636 567,812 -0.15(-3.15%)
Oct 29, 2009 4.719 4.817 4.719 4.787 482,783 +0.09(+1.88%)
Oct 28, 2009 4.890 4.890 4.645 4.699 1,113,845 -0.21(-4.35%)
Oct 27, 2009 4.884 4.934 4.873 4.913 485,536 +0.01(+0.29%)
Oct 26, 2009 4.958 4.961 4.870 4.899 428,379 -0.04(-0.83%)
Oct 23, 2009 4.930 4.941 4.913 4.940 553,974 -0.04(-0.83%)
Oct 22, 2009 4.955 4.998 4.944 4.981 427,933 +0.02(+0.34%)
Oct 21, 2009 5.035 5.047 4.964 4.964 459,711 -0.09(-1.80%)
Oct 20, 2009 4.996 5.055 4.996 5.055 336,360 +0.03(+0.56%)
Oct 19, 2009 5.072 5.078 5.021 5.027 450,213 -0.05(-1.06%)
Oct 16, 2009 5.058 5.083 4.999 5.081 358,627 +0.01(+0.17%)
Oct 15, 2009 5.066 5.089 5.024 5.072 386,946 +0.00(+0.00%)
Oct 14, 2009 5.098 5.120 5.058 5.072 464,095 -0.01(-0.22%)
Oct 13, 2009 5.078 5.106 5.021 5.083 245,220 -0.02(-0.37%)
Oct 12, 2009 5.095 5.109 5.083 5.102 226,760 +0.01(+0.26%)
Oct 09, 2009 5.072 5.112 5.072 5.089 342,730 -0.01(-0.28%)
Oct 08, 2009 5.027 5.103 5.021 5.103 379,127 +0.07(+1.41%)
Oct 07, 2009 4.950 5.035 4.950 5.032 349,192 +0.04(+0.85%)
Oct 06, 2009 4.945 5.018 4.939 4.990 355,909 +0.04(+0.80%)
Oct 05, 2009 4.871 4.950 4.857 4.950 334,225 +0.07(+1.51%)
Oct 02, 2009 4.837 4.880 4.814 4.877 218,630 -0.01(-0.12%)
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.