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 )

10.14 -0.03 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2009 2.905 2.907 2.830 2.889 0 -0.07(-2.24%)
Feb 26, 2009 2.971 2.998 2.926 2.955 764,189 -0.03(-1.07%)
Feb 25, 2009 2.968 3.024 2.812 2.987 649,438 -0.06(-1.83%)
Feb 24, 2009 2.905 3.043 2.759 3.043 854,166 +0.22(+7.70%)
Feb 23, 2009 2.937 2.958 2.788 2.825 531,237 -0.12(-4.14%)
Feb 20, 2009 2.923 2.950 2.788 2.947 801,254 -0.08(-2.71%)
Feb 19, 2009 3.064 3.088 2.950 3.029 772,166 -0.00(-0.09%)
Feb 18, 2009 3.173 3.173 2.952 3.032 1,037,674 -0.10(-3.22%)
Feb 17, 2009 3.274 3.277 3.038 3.133 882,288 -0.19(-5.76%)
Feb 13, 2009 3.285 3.324 3.267 3.324 378,202 -0.00(-0.08%)
Feb 12, 2009 3.293 3.327 3.253 3.327 719,331 -0.03(-0.86%)
Feb 11, 2009 3.329 3.356 3.315 3.356 330,654 +0.00(+0.00%)
Feb 10, 2009 3.167 3.356 3.167 3.356 481,581 +0.03(+0.79%)
Feb 09, 2009 3.298 3.329 3.264 3.329 500,397 +0.01(+0.16%)
Feb 06, 2009 3.282 3.324 3.277 3.324 600,694 +0.03(+0.88%)
Feb 05, 2009 3.290 3.316 3.232 3.295 641,265 -0.03(-1.02%)
Feb 04, 2009 3.327 3.356 3.295 3.329 410,357 -0.01(-0.39%)
Feb 03, 2009 3.303 3.343 3.298 3.343 336,521 +0.02(+0.71%)
Feb 02, 2009 3.264 3.319 3.248 3.319 233,947 +0.00(+0.08%)
Jan 30, 2009 3.319 3.337 3.264 3.316 0 +0.01(+0.40%)
Jan 29, 2009 3.329 3.329 3.290 3.303 220,501 -0.05(-1.41%)
Jan 28, 2009 3.277 3.356 3.277 3.350 336,876 +0.06(+1.83%)
Jan 27, 2009 3.261 3.290 3.227 3.290 335,686 +0.06(+1.70%)
Jan 26, 2009 3.198 3.272 3.159 3.235 687,114 +0.01(+0.33%)
Jan 23, 2009 3.117 3.225 3.117 3.225 350,089 +0.00(+0.00%)
Jan 22, 2009 3.251 3.251 3.151 3.225 303,572 -0.03(-0.97%)
Jan 21, 2009 3.172 3.256 3.156 3.256 349,978 +0.11(+3.50%)
Jan 20, 2009 3.172 3.265 3.097 3.146 585,976 -0.04(-1.38%)
Jan 16, 2009 3.115 3.190 3.115 3.190 297,713 +0.02(+0.74%)
Jan 15, 2009 3.097 3.167 3.011 3.167 503,464 +0.05(+1.50%)
Jan 14, 2009 3.200 3.229 3.107 3.120 557,077 -0.15(-4.44%)
Jan 13, 2009 3.172 3.265 3.172 3.265 296,775 +0.07(+2.27%)
Jan 12, 2009 3.239 3.239 3.182 3.193 342,986 -0.04(-1.28%)
Jan 09, 2009 3.231 3.252 3.164 3.234 394,727 -0.03(-0.95%)
Jan 08, 2009 3.250 3.265 3.206 3.265 357,145 +0.00(+0.00%)
Jan 07, 2009 3.301 3.301 3.193 3.265 221,098 -0.05(-1.49%)
Jan 06, 2009 3.270 3.314 3.244 3.314 498,147 +0.03(+0.87%)
Jan 05, 2009 3.304 3.304 3.265 3.286 285,897 -0.01(-0.31%)
Jan 02, 2009 3.213 3.296 3.177 3.296 0 +0.03(+1.03%)
Jan 01, 2009 3.485 3.485 3.117 3.263 0 +0.00(+0.00%)
Dec 31, 2008 3.485 3.485 3.117 3.263 409,271 +0.06(+1.94%)
Dec 30, 2008 3.182 3.211 3.123 3.200 707,028 +0.01(+0.41%)
Dec 29, 2008 3.239 3.304 3.130 3.187 1,013,806 -0.05(-1.60%)
Dec 26, 2008 3.177 3.239 3.133 3.239 544,269 +0.04(+1.13%)
Dec 24, 2008 3.035 3.203 3.003 3.203 204,408 +0.22(+7.20%)
Dec 23, 2008 2.902 3.027 2.889 2.988 669,291 +0.10(+3.41%)
Dec 22, 2008 2.928 2.980 2.876 2.889 403,680 -0.01(-0.36%)
Dec 19, 2008 2.853 2.928 2.850 2.900 644,663 +0.02(+0.81%)
Dec 18, 2008 2.838 2.928 2.838 2.876 448,868 +0.04(+1.37%)
Dec 17, 2008 2.721 2.851 2.721 2.838 375,718 +0.10(+3.79%)
Dec 16, 2008 2.588 2.739 2.588 2.734 317,348 +0.11(+4.29%)
Dec 15, 2008 2.629 2.655 2.601 2.621 335,182 -0.05(-1.82%)
Dec 12, 2008 2.532 2.726 2.532 2.670 407,187 +0.04(+1.36%)
Dec 11, 2008 2.621 2.701 2.621 2.634 314,086 -0.05(-1.72%)
Dec 10, 2008 2.593 2.680 2.586 2.680 438,848 +0.10(+3.97%)
Dec 09, 2008 2.570 2.627 2.509 2.578 455,462 -0.06(-2.14%)
Dec 08, 2008 2.721 2.721 2.596 2.634 369,712 +0.04(+1.48%)
Dec 05, 2008 2.483 2.601 2.460 2.596 343,725 +0.03(+1.30%)
Dec 04, 2008 2.591 2.657 2.547 2.563 228,192 -0.10(-3.65%)
Dec 03, 2008 2.601 2.660 2.532 2.660 407,355 +0.07(+2.67%)
Dec 02, 2008 2.481 2.629 2.481 2.591 420,012 +0.10(+3.90%)
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.