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 )

9.820 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 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 (%)
Feb 27, 2004 4.793 4.793 4.725 4.725 165,432 -0.01(-0.26%)
Feb 26, 2004 4.705 4.737 4.661 4.737 252,029 +0.02(+0.47%)
Feb 25, 2004 4.644 4.744 4.644 4.715 231,605 +0.03(+0.73%)
Feb 24, 2004 4.793 4.818 4.578 4.681 610,261 -0.13(-2.70%)
Feb 23, 2004 4.798 4.823 4.789 4.811 174,010 +0.01(+0.15%)
Feb 20, 2004 4.860 4.862 4.789 4.803 220,167 -0.07(-1.36%)
Feb 19, 2004 4.867 4.884 4.860 4.869 130,711 -0.02(-0.45%)
Feb 18, 2004 4.884 4.896 4.867 4.891 102,118 -0.00(-0.10%)
Feb 17, 2004 4.896 4.896 4.872 4.896 103,752 +0.00(+0.00%)
Feb 13, 2004 4.896 4.909 4.862 4.896 196,067 -0.04(-0.74%)
Feb 12, 2004 4.909 4.943 4.909 4.933 192,800 +0.04(+0.75%)
Feb 11, 2004 4.896 4.960 4.874 4.896 298,595 -0.00(-0.10%)
Feb 10, 2004 4.882 4.923 4.860 4.901 379,064 +0.02(+0.40%)
Feb 09, 2004 4.847 4.882 4.838 4.882 283,481 +0.04(+0.76%)
Feb 06, 2004 4.877 4.877 4.838 4.845 354,556 -0.03(-0.65%)
Feb 05, 2004 4.869 4.882 4.842 4.877 146,642 +0.00(+0.00%)
Feb 04, 2004 4.872 4.894 4.852 4.877 323,920 +0.00(+0.10%)
Feb 03, 2004 4.911 4.911 4.872 4.872 180,137 -0.03(-0.60%)
Feb 02, 2004 4.906 4.918 4.847 4.901 304,722 -0.00(-0.05%)
Jan 30, 2004 4.901 4.909 4.884 4.904 245,901 +0.01(+0.15%)
Jan 29, 2004 4.921 4.950 4.896 4.896 555,117 -0.02(-0.45%)
Jan 28, 2004 4.957 4.957 4.909 4.918 258,564 -0.04(-0.79%)
Jan 27, 2004 4.921 4.957 4.909 4.957 342,710 +0.03(+0.70%)
Jan 26, 2004 4.933 4.945 4.911 4.923 423,996 -0.01(-0.25%)
Jan 23, 2004 4.931 4.948 4.918 4.935 284,707 +0.02(+0.40%)
Jan 22, 2004 4.913 4.928 4.913 4.916 233,647 +0.01(+0.15%)
Jan 21, 2004 4.916 4.918 4.899 4.909 299,412 -0.00(-0.05%)
Jan 20, 2004 4.913 4.921 4.899 4.911 199,744 -0.01(-0.20%)
Jan 16, 2004 4.913 4.926 4.896 4.921 263,057 -0.00(-0.10%)
Jan 15, 2004 4.931 4.945 4.909 4.926 412,968 -0.02(-0.35%)
Jan 14, 2004 4.926 4.950 4.923 4.943 314,117 +0.00(+0.05%)
Jan 13, 2004 4.909 4.945 4.901 4.940 243,451 +0.03(+0.65%)
Jan 12, 2004 4.909 4.911 4.896 4.909 612,712 +0.01(+0.25%)
Jan 09, 2004 4.909 4.921 4.896 4.896 551,032 -0.02(-0.50%)
Jan 08, 2004 4.899 4.935 4.899 4.921 287,566 +0.02(+0.50%)
Jan 07, 2004 4.899 4.906 4.896 4.896 375,388 -0.01(-0.25%)
Jan 06, 2004 4.913 4.926 4.899 4.909 234,873 -0.00(-0.10%)
Jan 05, 2004 4.904 4.933 4.896 4.913 505,283 +0.01(+0.20%)
Jan 02, 2004 4.935 4.940 4.899 4.904 159,305 -0.04(-0.74%)
Dec 31, 2003 4.921 4.950 4.921 4.940 109,471 +0.02(+0.40%)
Dec 30, 2003 4.933 4.943 4.899 4.921 181,771 -0.01(-0.25%)
Dec 29, 2003 4.945 4.943 4.926 4.933 123,767 -0.01(-0.25%)
Dec 26, 2003 4.935 4.957 4.931 4.945 75,567 -0.01(-0.20%)
Dec 24, 2003 4.940 4.957 4.931 4.955 61,679 +0.01(+0.25%)
Dec 23, 2003 4.950 4.957 4.940 4.943 83,328 +0.01(+0.15%)
Dec 22, 2003 4.950 4.955 4.926 4.935 113,964 -0.01(-0.30%)
Dec 19, 2003 4.940 4.955 4.933 4.950 211,590 +0.02(+0.35%)
Dec 18, 2003 4.928 4.933 4.911 4.933 227,929 +0.00(+0.05%)
Dec 17, 2003 4.906 4.913 4.901 4.931 147,050 +0.02(+0.45%)
Dec 16, 2003 4.906 4.906 4.901 4.909 116,006 +0.00(+0.10%)
Dec 15, 2003 4.916 4.916 4.896 4.904 175,235 +0.00(+0.00%)
Dec 12, 2003 4.901 4.901 4.899 4.904 55,144 +0.00(+0.10%)
Dec 11, 2003 4.896 4.899 4.896 4.899 114,372 +0.00(+0.00%)
Dec 10, 2003 4.896 4.899 4.896 4.899 134,796 +0.00(+0.00%)
Dec 09, 2003 4.896 4.899 4.896 4.899 213,223 +0.00(+0.00%)
Dec 08, 2003 4.899 4.899 4.896 4.899 136,839 +0.00(+0.00%)
Dec 05, 2003 4.899 4.899 4.896 4.899 102,935 +0.00(+0.00%)
Dec 04, 2003 4.899 4.899 4.896 4.899 201,378 +0.00(+0.00%)
Dec 03, 2003 4.899 4.899 4.896 4.899 205,462 +0.00(+0.05%)
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.