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 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 4.281 4.340 4.264 4.301 511,878 +0.03(+0.69%)
Mar 30, 2006 4.306 4.316 4.262 4.271 426,089 -0.03(-0.63%)
Mar 29, 2006 4.301 4.325 4.284 4.298 336,622 +0.00(+0.11%)
Mar 28, 2006 4.330 4.333 4.259 4.294 445,289 -0.03(-0.68%)
Mar 27, 2006 4.342 4.345 4.301 4.323 502,482 -0.01(-0.23%)
Mar 24, 2006 4.377 4.379 4.320 4.333 404,028 -0.05(-1.12%)
Mar 23, 2006 4.384 4.387 4.362 4.382 2,220,320 +0.00(+0.11%)
Mar 22, 2006 4.367 4.387 4.362 4.377 343,158 +0.00(+0.11%)
Mar 21, 2006 4.367 4.382 4.352 4.372 393,407 +0.01(+0.22%)
Mar 20, 2006 4.379 4.391 4.342 4.362 425,271 -0.01(-0.34%)
Mar 17, 2006 4.350 4.377 4.343 4.377 235,717 +0.02(+0.56%)
Mar 16, 2006 4.330 4.352 4.330 4.352 332,128 +0.02(+0.45%)
Mar 15, 2006 4.338 4.352 4.330 4.333 959,210 -0.00(-0.11%)
Mar 14, 2006 4.338 4.340 4.320 4.338 1,167,148 +0.01(+0.17%)
Mar 13, 2006 4.369 4.374 4.320 4.330 705,109 -0.03(-0.67%)
Mar 10, 2006 4.360 4.365 4.347 4.360 442,429 +0.00(+0.00%)
Mar 09, 2006 4.374 4.389 4.347 4.360 267,173 +0.00(+0.00%)
Mar 08, 2006 4.362 4.382 4.347 4.360 462,856 -0.02(-0.45%)
Mar 07, 2006 4.401 4.401 4.352 4.379 559,267 -0.00(-0.11%)
Mar 06, 2006 4.428 4.443 4.384 4.384 374,206 -0.04(-0.94%)
Mar 03, 2006 4.482 4.482 4.406 4.426 474,294 -0.03(-0.66%)
Mar 02, 2006 4.453 4.484 4.445 4.455 415,875 +0.01(+0.22%)
Mar 01, 2006 4.428 4.453 4.421 4.445 461,630 +0.02(+0.39%)
Feb 28, 2006 4.423 4.440 4.421 4.428 613,600 +0.00(+0.11%)
Feb 27, 2006 4.394 4.440 4.372 4.423 1,084,218 -0.00(-0.11%)
Feb 24, 2006 4.482 4.482 4.409 4.428 1,635,315 -0.09(-1.95%)
Feb 23, 2006 4.514 4.519 4.504 4.516 349,695 -0.00(-0.11%)
Feb 22, 2006 4.492 4.524 4.472 4.521 637,295 +0.05(+1.04%)
Feb 21, 2006 4.487 4.489 4.465 4.475 282,697 +0.00(+0.11%)
Feb 17, 2006 4.453 4.472 4.448 4.470 271,667 +0.01(+0.22%)
Feb 16, 2006 4.484 4.494 4.448 4.460 295,361 -0.04(-0.87%)
Feb 15, 2006 4.494 4.504 4.480 4.499 247,973 +0.02(+0.44%)
Feb 14, 2006 4.516 4.516 4.467 4.480 406,071 -0.03(-0.76%)
Feb 13, 2006 4.511 4.516 4.462 4.514 434,259 +0.00(+0.11%)
Feb 10, 2006 4.506 4.516 4.492 4.509 270,441 +0.00(+0.11%)
Feb 09, 2006 4.509 4.524 4.492 4.504 257,777 -0.00(-0.05%)
Feb 08, 2006 4.475 4.521 4.472 4.506 1,341,588 +0.02(+0.49%)
Feb 07, 2006 4.460 4.484 4.455 4.484 435,076 +0.01(+0.22%)
Feb 06, 2006 4.445 4.477 4.423 4.475 348,878 +0.04(+0.83%)
Feb 03, 2006 4.421 4.438 4.372 4.438 379,517 +0.00(+0.06%)
Feb 02, 2006 4.438 4.438 4.396 4.436 304,757 -0.00(-0.05%)
Feb 01, 2006 4.426 4.440 4.409 4.438 280,246 +0.02(+0.44%)
Jan 31, 2006 4.443 4.443 4.409 4.418 388,913 -0.03(-0.77%)
Jan 30, 2006 4.494 4.497 4.423 4.453 374,206 -0.05(-1.03%)
Jan 27, 2006 4.458 4.516 4.450 4.499 485,733 +0.05(+1.21%)
Jan 26, 2006 4.440 4.445 4.416 4.445 385,645 -0.00(-0.05%)
Jan 25, 2006 4.450 4.480 4.423 4.448 452,234 +0.00(+0.11%)
Jan 24, 2006 4.448 4.453 4.423 4.443 425,271 +0.01(+0.28%)
Jan 23, 2006 4.426 4.438 4.406 4.431 393,815 +0.04(+0.89%)
Jan 20, 2006 4.396 4.409 4.372 4.391 242,253 -0.03(-0.61%)
Jan 19, 2006 4.423 4.428 4.396 4.418 307,617 +0.01(+0.17%)
Jan 18, 2006 4.411 4.438 4.389 4.411 272,893 +0.00(+0.11%)
Jan 17, 2006 4.406 4.438 4.394 4.406 408,522 -0.01(-0.17%)
Jan 13, 2006 4.431 4.431 4.387 4.413 280,655 -0.03(-0.66%)
Jan 12, 2006 4.404 4.443 4.367 4.443 520,049 +0.06(+1.34%)
Jan 11, 2006 4.357 4.387 4.355 4.384 207,529 +0.02(+0.45%)
Jan 10, 2006 4.372 4.372 4.345 4.365 295,770 -0.00(-0.11%)
Jan 09, 2006 4.352 4.369 4.342 4.369 324,775 +0.03(+0.73%)
Jan 06, 2006 4.335 4.340 4.316 4.338 340,707 +0.01(+0.23%)
Jan 05, 2006 4.347 4.365 4.320 4.328 267,990 -0.01(-0.34%)
Jan 04, 2006 4.345 4.352 4.303 4.342 367,261 +0.03(+0.80%)
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.