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 )

9.540 +0.130 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2005 5.383 5.386 5.320 5.371 195,799 +0.01(+0.28%)
May 27, 2005 5.326 5.371 5.317 5.356 237,587 +0.03(+0.61%)
May 26, 2005 5.264 5.323 5.255 5.323 116,603 +0.04(+0.84%)
May 25, 2005 5.326 5.326 5.234 5.279 273,309 -0.02(-0.34%)
May 24, 2005 5.249 5.445 5.237 5.297 643,002 +0.05(+0.96%)
May 23, 2005 5.240 5.264 5.231 5.246 162,435 +0.01(+0.11%)
May 20, 2005 5.243 5.252 5.223 5.240 186,362 +0.00(+0.06%)
May 19, 2005 5.175 5.237 5.169 5.237 277,690 +0.06(+1.09%)
May 18, 2005 5.157 5.181 5.139 5.181 287,801 +0.04(+0.69%)
May 17, 2005 5.133 5.172 5.122 5.145 344,080 +0.01(+0.12%)
May 16, 2005 5.133 5.154 5.119 5.139 268,254 -0.02(-0.35%)
May 13, 2005 5.148 5.190 5.133 5.157 210,290 -0.04(-0.86%)
May 12, 2005 5.181 5.211 5.169 5.202 287,464 +0.00(+0.06%)
May 11, 2005 5.178 5.211 5.175 5.199 256,796 +0.02(+0.46%)
May 10, 2005 5.163 5.193 5.133 5.175 602,225 +0.02(+0.40%)
May 09, 2005 5.344 5.344 5.119 5.154 894,070 -0.23(-4.19%)
May 06, 2005 5.490 5.498 5.365 5.380 512,919 -0.17(-3.05%)
May 05, 2005 5.543 5.563 5.525 5.549 95,371 +0.00(+0.05%)
May 04, 2005 5.519 5.549 5.495 5.546 121,658 +0.01(+0.27%)
May 03, 2005 5.555 5.579 5.498 5.531 123,343 -0.03(-0.59%)
May 02, 2005 5.582 5.585 5.555 5.564 91,327 +0.00(+0.00%)
Apr 29, 2005 5.582 5.582 5.498 5.564 98,405 +0.04(+0.81%)
Apr 28, 2005 5.519 5.585 5.501 5.519 157,043 -0.01(-0.21%)
Apr 27, 2005 5.490 5.564 5.490 5.531 144,237 +0.03(+0.54%)
Apr 26, 2005 5.433 5.602 5.415 5.501 533,476 +0.08(+1.48%)
Apr 25, 2005 5.466 5.490 5.415 5.421 127,050 -0.04(-0.76%)
Apr 22, 2005 5.525 5.534 5.436 5.463 96,720 -0.06(-1.13%)
Apr 21, 2005 5.498 5.561 5.472 5.525 217,367 +0.06(+1.03%)
Apr 20, 2005 5.392 5.534 5.356 5.469 330,600 +0.08(+1.54%)
Apr 19, 2005 5.323 5.424 5.323 5.386 175,915 +0.06(+1.06%)
Apr 18, 2005 5.395 5.412 5.323 5.329 279,038 -0.04(-0.77%)
Apr 15, 2005 5.377 5.490 5.323 5.371 173,219 -0.01(-0.11%)
Apr 14, 2005 5.401 5.454 5.338 5.377 181,307 -0.05(-0.88%)
Apr 13, 2005 5.401 5.475 5.401 5.424 162,435 +0.03(+0.49%)
Apr 12, 2005 5.433 5.463 5.398 5.398 254,100 -0.05(-0.87%)
Apr 11, 2005 5.466 5.478 5.424 5.445 225,455 -0.03(-0.49%)
Apr 08, 2005 5.564 5.564 5.463 5.472 152,662 -0.06(-1.02%)
Apr 07, 2005 5.513 5.549 5.508 5.528 157,717 +0.01(+0.16%)
Apr 06, 2005 5.516 5.561 5.448 5.519 236,576 -0.01(-0.16%)
Apr 05, 2005 5.549 5.555 5.519 5.528 202,202 -0.02(-0.43%)
Apr 04, 2005 5.519 5.585 5.519 5.552 172,882 +0.04(+0.70%)
Apr 01, 2005 5.534 5.585 5.487 5.513 92,338 -0.01(-0.27%)
Mar 31, 2005 5.365 5.537 5.365 5.528 171,534 +0.15(+2.81%)
Mar 30, 2005 5.217 5.412 5.217 5.377 304,988 +0.12(+2.26%)
Mar 29, 2005 5.145 5.261 5.145 5.258 266,906 +0.07(+1.37%)
Mar 28, 2005 5.267 5.267 5.122 5.187 493,036 -0.08(-1.52%)
Mar 24, 2005 5.252 5.306 5.240 5.267 333,970 +0.01(+0.28%)
Mar 23, 2005 5.415 5.430 5.228 5.252 483,937 -0.19(-3.54%)
Mar 22, 2005 5.418 5.454 5.395 5.445 421,928 -0.01(-0.22%)
Mar 21, 2005 5.549 5.549 5.436 5.457 385,869 -0.09(-1.66%)
Mar 18, 2005 5.573 5.596 5.543 5.549 216,019 -0.02(-0.43%)
Mar 17, 2005 5.570 5.576 5.510 5.573 205,235 +0.01(+0.11%)
Mar 16, 2005 5.647 5.653 5.564 5.567 364,974 -0.09(-1.63%)
Mar 15, 2005 5.674 5.777 5.644 5.659 721,861 +0.01(+0.10%)
Mar 14, 2005 5.721 5.733 5.623 5.653 271,624 -0.06(-1.04%)
Mar 11, 2005 5.816 5.816 5.688 5.712 390,924 -0.08(-1.38%)
Mar 10, 2005 5.804 5.828 5.760 5.792 264,210 -0.01(-0.20%)
Mar 09, 2005 5.786 5.840 5.786 5.804 365,648 +0.02(+0.31%)
Mar 08, 2005 5.816 5.831 5.786 5.786 214,334 -0.03(-0.51%)
Mar 07, 2005 5.822 5.855 5.795 5.816 211,975 -0.01(-0.10%)
Mar 04, 2005 5.810 5.875 5.792 5.822 248,034 -0.04(-0.66%)
Mar 03, 2005 5.866 5.893 5.834 5.860 230,510 +0.02(+0.36%)
Mar 02, 2005 5.837 5.872 5.834 5.840 176,926 -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.