Skip to main content

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.361 5.382 5.358 5.367 506,238 +0.01(+0.11%)
Feb 27, 2006 5.326 5.382 5.299 5.361 894,511 -0.01(-0.11%)
Feb 24, 2006 5.433 5.433 5.344 5.367 1,349,182 -0.11(-1.95%)
Feb 23, 2006 5.471 5.477 5.459 5.474 288,508 -0.01(-0.11%)
Feb 22, 2006 5.444 5.483 5.421 5.480 525,786 +0.06(+1.04%)
Feb 21, 2006 5.438 5.441 5.412 5.424 233,233 +0.01(+0.11%)
Feb 17, 2006 5.397 5.421 5.391 5.418 224,133 +0.01(+0.22%)
Feb 16, 2006 5.436 5.447 5.391 5.406 243,682 -0.05(-0.87%)
Feb 15, 2006 5.447 5.459 5.430 5.453 204,585 +0.02(+0.44%)
Feb 14, 2006 5.474 5.474 5.415 5.430 335,020 -0.04(-0.76%)
Feb 13, 2006 5.468 5.474 5.409 5.471 358,276 +0.01(+0.11%)
Feb 10, 2006 5.462 5.474 5.444 5.465 223,122 +0.01(+0.11%)
Feb 09, 2006 5.465 5.483 5.444 5.459 212,674 -0.00(-0.05%)
Feb 08, 2006 5.424 5.480 5.421 5.462 1,106,848 +0.03(+0.49%)
Feb 07, 2006 5.406 5.436 5.400 5.436 358,950 +0.01(+0.22%)
Feb 06, 2006 5.388 5.427 5.362 5.424 287,834 +0.04(+0.83%)
Feb 03, 2006 5.358 5.379 5.299 5.379 313,112 +0.00(+0.06%)
Feb 02, 2006 5.379 5.379 5.329 5.376 251,433 -0.00(-0.06%)
Feb 01, 2006 5.364 5.382 5.344 5.379 231,211 +0.02(+0.44%)
Jan 31, 2006 5.385 5.385 5.344 5.355 320,864 -0.04(-0.77%)
Jan 30, 2006 5.447 5.450 5.361 5.397 308,731 -0.06(-1.03%)
Jan 27, 2006 5.403 5.474 5.394 5.453 400,744 +0.07(+1.21%)
Jan 26, 2006 5.382 5.388 5.352 5.388 318,168 -0.00(-0.06%)
Jan 25, 2006 5.394 5.430 5.361 5.391 373,106 +0.01(+0.11%)
Jan 24, 2006 5.391 5.397 5.361 5.385 350,861 +0.01(+0.28%)
Jan 23, 2006 5.364 5.379 5.341 5.370 324,909 +0.05(+0.89%)
Jan 20, 2006 5.329 5.343 5.299 5.323 199,866 -0.03(-0.61%)
Jan 19, 2006 5.361 5.367 5.329 5.355 253,793 +0.01(+0.17%)
Jan 18, 2006 5.346 5.379 5.320 5.346 225,144 +0.01(+0.11%)
Jan 17, 2006 5.341 5.379 5.326 5.341 337,042 -0.01(-0.17%)
Jan 13, 2006 5.370 5.370 5.317 5.349 231,548 -0.04(-0.66%)
Jan 12, 2006 5.338 5.385 5.293 5.385 429,055 +0.07(+1.34%)
Jan 11, 2006 5.281 5.317 5.278 5.314 171,217 +0.02(+0.45%)
Jan 10, 2006 5.299 5.299 5.266 5.290 244,019 -0.01(-0.11%)
Jan 09, 2006 5.275 5.296 5.263 5.296 267,949 +0.04(+0.73%)
Jan 06, 2006 5.255 5.260 5.231 5.257 281,093 +0.01(+0.23%)
Jan 05, 2006 5.269 5.290 5.237 5.246 221,100 -0.02(-0.34%)
Jan 04, 2006 5.266 5.275 5.216 5.263 303,001 +0.04(+0.80%)
Jan 03, 2006 5.281 5.287 5.201 5.222 396,362 -0.12(-2.33%)
Dec 30, 2005 5.115 5.436 5.109 5.346 2,588,826 +0.23(+4.52%)
Dec 29, 2005 5.106 5.124 5.103 5.115 344,457 +0.02(+0.35%)
Dec 28, 2005 5.103 5.124 5.062 5.097 494,441 -0.00(-0.06%)
Dec 27, 2005 5.103 5.139 5.056 5.100 704,082 +0.01(+0.23%)
Dec 23, 2005 5.133 5.133 5.071 5.088 449,278 +0.01(+0.18%)
Dec 22, 2005 5.121 5.136 5.044 5.079 502,530 -0.31(-5.67%)
Dec 21, 2005 5.376 5.397 5.373 5.385 220,763 +0.02(+0.33%)
Dec 20, 2005 5.388 5.397 5.367 5.367 315,135 -0.01(-0.28%)
Dec 19, 2005 5.388 5.403 5.361 5.382 308,394 -0.00(-0.06%)
Dec 16, 2005 5.379 5.415 5.364 5.385 221,774 +0.01(+0.11%)
Dec 15, 2005 5.370 5.400 5.367 5.379 158,747 +0.01(+0.17%)
Dec 14, 2005 5.361 5.370 5.335 5.370 327,268 +0.00(+0.06%)
Dec 13, 2005 5.358 5.376 5.320 5.367 331,313 +0.01(+0.22%)
Dec 12, 2005 5.373 5.391 5.329 5.355 328,953 -0.01(-0.22%)
Dec 09, 2005 5.373 5.409 5.355 5.367 347,828 -0.03(-0.49%)
Dec 08, 2005 5.364 5.394 5.352 5.394 394,340 +0.05(+0.94%)
Dec 07, 2005 5.382 5.394 5.344 5.344 580,050 -0.03(-0.55%)
Dec 06, 2005 5.367 5.379 5.361 5.373 1,246,721 +0.01(+0.22%)
Dec 05, 2005 5.385 5.385 5.361 5.361 230,200 -0.00(-0.06%)
Dec 02, 2005 5.376 5.397 5.355 5.364 272,330 +0.00(+0.06%)
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.