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 )

9.410 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 5.758 5.758 5.676 5.676 137,712 -0.01(-0.26%)
Feb 26, 2004 5.652 5.691 5.599 5.691 209,799 +0.03(+0.47%)
Feb 25, 2004 5.579 5.699 5.579 5.664 192,797 +0.04(+0.73%)
Feb 24, 2004 5.758 5.788 5.500 5.623 508,006 -0.16(-2.70%)
Feb 23, 2004 5.764 5.794 5.752 5.779 144,853 +0.01(+0.15%)
Feb 20, 2004 5.838 5.841 5.752 5.770 183,276 -0.08(-1.36%)
Feb 19, 2004 5.847 5.867 5.838 5.849 108,809 -0.03(-0.45%)
Feb 18, 2004 5.867 5.882 5.847 5.876 85,007 -0.01(-0.10%)
Feb 17, 2004 5.882 5.882 5.852 5.882 86,367 +0.00(+0.00%)
Feb 13, 2004 5.882 5.897 5.841 5.882 163,214 -0.04(-0.74%)
Feb 12, 2004 5.897 5.938 5.897 5.926 160,494 +0.04(+0.75%)
Feb 11, 2004 5.882 5.958 5.855 5.882 248,562 -0.01(-0.10%)
Feb 10, 2004 5.864 5.914 5.838 5.888 315,548 +0.02(+0.40%)
Feb 09, 2004 5.823 5.864 5.811 5.864 235,981 +0.04(+0.76%)
Feb 06, 2004 5.858 5.858 5.811 5.820 295,147 -0.04(-0.65%)
Feb 05, 2004 5.849 5.864 5.817 5.858 122,071 +0.00(+0.00%)
Feb 04, 2004 5.852 5.879 5.829 5.858 269,644 +0.01(+0.10%)
Feb 03, 2004 5.899 5.899 5.852 5.852 149,953 -0.04(-0.60%)
Feb 02, 2004 5.894 5.908 5.823 5.888 253,663 -0.00(-0.05%)
Jan 30, 2004 5.888 5.897 5.867 5.891 204,698 +0.01(+0.15%)
Jan 29, 2004 5.911 5.947 5.882 5.882 462,102 -0.03(-0.45%)
Jan 28, 2004 5.955 5.955 5.897 5.908 215,239 -0.05(-0.79%)
Jan 27, 2004 5.911 5.955 5.897 5.955 285,286 +0.04(+0.70%)
Jan 26, 2004 5.926 5.941 5.899 5.914 352,952 -0.01(-0.25%)
Jan 23, 2004 5.923 5.944 5.908 5.929 237,001 +0.02(+0.40%)
Jan 22, 2004 5.902 5.920 5.902 5.905 194,497 +0.01(+0.15%)
Jan 21, 2004 5.905 5.908 5.885 5.897 249,242 -0.00(-0.05%)
Jan 20, 2004 5.902 5.911 5.885 5.899 166,275 -0.01(-0.20%)
Jan 16, 2004 5.902 5.917 5.882 5.911 218,980 -0.01(-0.10%)
Jan 15, 2004 5.923 5.941 5.897 5.917 343,771 -0.02(-0.35%)
Jan 14, 2004 5.917 5.947 5.914 5.938 261,484 +0.00(+0.05%)
Jan 13, 2004 5.897 5.941 5.888 5.935 202,658 +0.04(+0.65%)
Jan 12, 2004 5.897 5.899 5.882 5.897 510,046 +0.01(+0.25%)
Jan 09, 2004 5.897 5.911 5.882 5.882 458,702 -0.03(-0.50%)
Jan 08, 2004 5.885 5.929 5.885 5.911 239,381 +0.03(+0.50%)
Jan 07, 2004 5.885 5.894 5.882 5.882 312,488 -0.01(-0.25%)
Jan 06, 2004 5.902 5.917 5.885 5.897 195,517 -0.01(-0.10%)
Jan 05, 2004 5.891 5.926 5.882 5.902 420,618 +0.01(+0.20%)
Jan 02, 2004 5.929 5.935 5.885 5.891 132,612 -0.04(-0.74%)
Dec 31, 2003 5.911 5.947 5.911 5.935 91,128 +0.02(+0.40%)
Dec 30, 2003 5.926 5.938 5.885 5.911 151,313 -0.01(-0.25%)
Dec 29, 2003 5.941 5.938 5.917 5.926 103,029 -0.01(-0.25%)
Dec 26, 2003 5.929 5.955 5.923 5.941 62,905 -0.01(-0.20%)
Dec 24, 2003 5.935 5.955 5.923 5.952 51,344 +0.01(+0.25%)
Dec 23, 2003 5.947 5.955 5.935 5.938 69,366 +0.01(+0.15%)
Dec 22, 2003 5.947 5.952 5.917 5.929 94,868 -0.02(-0.30%)
Dec 19, 2003 5.935 5.952 5.926 5.947 176,136 +0.02(+0.35%)
Dec 18, 2003 5.920 5.926 5.899 5.926 189,737 +0.00(+0.05%)
Dec 17, 2003 5.894 5.902 5.888 5.923 122,411 +0.03(+0.45%)
Dec 16, 2003 5.894 5.894 5.888 5.897 96,568 +0.01(+0.10%)
Dec 15, 2003 5.905 5.905 5.882 5.891 145,873 +0.00(+0.00%)
Dec 12, 2003 5.888 5.888 5.885 5.891 45,904 +0.01(+0.10%)
Dec 11, 2003 5.882 5.885 5.882 5.885 95,208 +0.00(+0.00%)
Dec 10, 2003 5.882 5.885 5.882 5.885 112,210 +0.00(+0.00%)
Dec 09, 2003 5.882 5.885 5.882 5.885 177,496 +0.00(+0.00%)
Dec 08, 2003 5.885 5.885 5.882 5.885 113,910 +0.00(+0.00%)
Dec 05, 2003 5.885 5.885 5.882 5.885 85,687 +0.00(+0.00%)
Dec 04, 2003 5.885 5.885 5.882 5.885 167,635 +0.00(+0.00%)
Dec 03, 2003 5.885 5.885 5.882 5.885 171,035 +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.