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 )

9.520 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2011 6.137 6.137 6.066 6.082 471,360 +0.04(+0.64%)
Apr 28, 2011 6.073 6.073 6.037 6.044 368,116 -0.03(-0.48%)
Apr 27, 2011 6.105 6.108 6.053 6.073 416,492 -0.01(-0.21%)
Apr 26, 2011 6.076 6.099 6.063 6.086 470,652 +0.02(+0.27%)
Apr 25, 2011 6.073 6.082 6.047 6.069 560,413 +0.02(+0.27%)
Apr 21, 2011 6.073 6.092 6.050 6.053 441,854 +0.01(+0.11%)
Apr 20, 2011 6.057 6.063 6.037 6.047 561,371 +0.05(+0.81%)
Apr 19, 2011 6.021 6.053 5.998 5.998 311,309 -0.02(-0.38%)
Apr 18, 2011 6.002 6.027 5.976 6.021 189,360 +0.02(+0.27%)
Apr 15, 2011 5.998 6.011 5.982 6.005 164,412 +0.01(+0.21%)
Apr 14, 2011 5.970 6.002 5.970 5.992 226,236 +0.02(+0.27%)
Apr 13, 2011 5.966 6.002 5.960 5.976 351,256 +0.01(+0.22%)
Apr 12, 2011 5.950 5.979 5.947 5.963 367,130 -0.02(-0.32%)
Apr 11, 2011 6.034 6.034 5.982 5.982 330,790 -0.05(-0.85%)
Apr 08, 2011 6.105 6.105 6.024 6.034 339,739 -0.07(-1.11%)
Apr 07, 2011 6.072 6.101 6.043 6.101 220,580 +0.03(+0.53%)
Apr 06, 2011 6.085 6.108 6.027 6.069 322,714 +0.01(+0.21%)
Apr 05, 2011 6.060 6.069 6.043 6.056 204,902 -0.00(-0.05%)
Apr 04, 2011 6.040 6.060 6.031 6.060 185,298 +0.04(+0.64%)
Apr 01, 2011 6.043 6.050 6.011 6.021 287,742 +0.00(+0.00%)
Mar 31, 2011 6.040 6.043 6.011 6.021 336,156 -0.01(-0.21%)
Mar 30, 2011 6.069 6.069 6.034 6.034 145,265 -0.01(-0.11%)
Mar 29, 2011 6.066 6.072 6.031 6.040 196,907 -0.01(-0.21%)
Mar 28, 2011 6.050 6.082 6.024 6.053 208,657 +0.02(+0.37%)
Mar 25, 2011 6.034 6.056 6.011 6.031 339,130 +0.02(+0.32%)
Mar 24, 2011 6.037 6.056 6.011 6.011 257,919 -0.01(-0.21%)
Mar 23, 2011 6.043 6.066 6.011 6.024 382,473 -0.01(-0.16%)
Mar 22, 2011 6.050 6.064 6.031 6.034 585,241 +0.00(+0.00%)
Mar 21, 2011 6.043 6.063 6.034 6.034 632,394 -0.01(-0.21%)
Mar 18, 2011 6.063 6.079 6.031 6.047 263,550 +0.00(+0.05%)
Mar 17, 2011 6.063 6.098 6.002 6.043 367,755 +0.03(+0.43%)
Mar 16, 2011 6.021 6.024 5.995 6.018 353,281 +0.01(+0.16%)
Mar 15, 2011 6.011 6.027 5.989 6.008 1,154,532 +0.00(+0.00%)
Mar 14, 2011 6.024 6.027 6.002 6.008 278,544 -0.02(-0.27%)
Mar 11, 2011 6.014 6.053 6.008 6.024 301,912 +0.01(+0.11%)
Mar 10, 2011 6.011 6.021 5.999 6.017 381,967 +0.01(+0.16%)
Mar 09, 2011 6.030 6.030 5.999 6.008 220,539 -0.02(-0.27%)
Mar 08, 2011 6.011 6.034 6.005 6.024 357,801 +0.01(+0.21%)
Mar 07, 2011 6.021 6.021 5.992 6.011 203,439 +0.01(+0.16%)
Mar 04, 2011 6.040 6.062 5.992 6.002 479,511 -0.02(-0.32%)
Mar 03, 2011 6.053 6.066 5.983 6.021 557,929 +0.01(+0.21%)
Mar 02, 2011 5.957 6.021 5.957 6.008 530,024 +0.06(+0.97%)
Mar 01, 2011 5.947 5.960 5.944 5.951 302,466 +0.02(+0.27%)
Feb 28, 2011 5.938 5.944 5.925 5.935 605,855 +0.01(+0.22%)
Feb 25, 2011 5.935 5.938 5.912 5.922 321,290 +0.01(+0.11%)
Feb 24, 2011 5.922 5.931 5.912 5.915 476,363 +0.00(+0.05%)
Feb 23, 2011 5.938 5.941 5.912 5.912 548,035 -0.01(-0.16%)
Feb 22, 2011 5.912 5.941 5.912 5.922 780,600 -0.01(-0.22%)
Feb 18, 2011 5.938 5.970 5.912 5.935 578,963 +0.00(+0.05%)
Feb 17, 2011 5.893 5.935 5.893 5.931 716,710 +0.04(+0.76%)
Feb 16, 2011 5.864 5.893 5.842 5.887 971,404 +0.08(+1.38%)
Feb 15, 2011 5.791 5.839 5.785 5.807 447,417 +0.00(+0.00%)
Feb 14, 2011 5.804 5.819 5.794 5.807 307,851 +0.00(+0.05%)
Feb 11, 2011 5.791 5.810 5.778 5.804 383,776 +0.01(+0.12%)
Feb 10, 2011 5.781 5.816 5.778 5.797 230,878 +0.01(+0.10%)
Feb 09, 2011 5.788 5.791 5.765 5.791 324,913 +0.00(+0.05%)
Feb 08, 2011 5.804 5.823 5.778 5.788 375,285 -0.02(-0.33%)
Feb 07, 2011 5.807 5.851 5.797 5.807 335,941 +0.02(+0.27%)
Feb 04, 2011 5.819 5.823 5.781 5.791 221,002 -0.02(-0.33%)
Feb 03, 2011 5.810 5.826 5.781 5.810 384,408 +0.02(+0.27%)
Feb 02, 2011 5.781 5.807 5.765 5.794 431,066 +0.03(+0.50%)
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.