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, 2007 5.448 5.460 5.430 5.442 366,996 -0.01(-0.16%)
May 30, 2007 5.463 5.475 5.439 5.451 270,950 -0.04(-0.65%)
May 29, 2007 5.490 5.510 5.474 5.487 269,265 +0.02(+0.33%)
May 25, 2007 5.427 5.469 5.409 5.469 226,129 +0.05(+0.93%)
May 24, 2007 5.463 5.463 5.409 5.418 359,919 -0.04(-0.71%)
May 23, 2007 5.454 5.525 5.440 5.457 472,478 +0.01(+0.27%)
May 22, 2007 5.436 5.451 5.433 5.442 372,388 -0.01(-0.16%)
May 21, 2007 5.463 5.472 5.427 5.451 319,479 -0.01(-0.22%)
May 18, 2007 5.469 5.469 5.451 5.463 284,093 +0.01(+0.27%)
May 17, 2007 5.454 5.454 5.418 5.448 269,939 +0.01(+0.11%)
May 16, 2007 5.445 5.454 5.412 5.442 239,946 -0.01(-0.27%)
May 15, 2007 5.454 5.463 5.436 5.457 331,274 -0.00(-0.05%)
May 14, 2007 5.454 5.460 5.442 5.460 251,404 +0.01(+0.27%)
May 11, 2007 5.460 5.463 5.433 5.445 716,806 +0.01(+0.16%)
May 10, 2007 5.457 5.457 5.427 5.436 363,626 -0.00(-0.05%)
May 09, 2007 5.421 5.439 5.421 5.439 429,005 +0.02(+0.33%)
May 08, 2007 5.421 5.439 5.412 5.421 356,886 +0.01(+0.16%)
May 07, 2007 5.406 5.433 5.404 5.412 277,353 +0.00(+0.00%)
May 04, 2007 5.406 5.430 5.406 5.412 384,521 +0.00(+0.05%)
May 03, 2007 5.409 5.424 5.406 5.409 225,455 +0.01(+0.11%)
May 02, 2007 5.401 5.424 5.398 5.404 393,283 +0.00(+0.05%)
May 01, 2007 5.401 5.418 5.395 5.401 248,708 +0.01(+0.11%)
Apr 30, 2007 5.395 5.424 5.395 5.395 220,400 +0.00(+0.00%)
Apr 27, 2007 5.406 5.415 5.389 5.395 278,701 -0.02(-0.33%)
Apr 26, 2007 5.415 5.427 5.412 5.412 435,745 +0.01(+0.16%)
Apr 25, 2007 5.398 5.430 5.387 5.404 564,143 +0.02(+0.33%)
Apr 24, 2007 5.386 5.398 5.380 5.386 557,740 +0.01(+0.11%)
Apr 23, 2007 5.356 5.380 5.356 5.380 286,115 +0.02(+0.44%)
Apr 20, 2007 5.323 5.371 5.323 5.356 320,153 +0.03(+0.56%)
Apr 19, 2007 5.317 5.335 5.309 5.326 944,620 +0.00(+0.00%)
Apr 18, 2007 5.323 5.335 5.312 5.326 568,524 -0.02(-0.44%)
Apr 17, 2007 5.365 5.371 5.347 5.350 348,461 +0.00(+0.06%)
Apr 16, 2007 5.347 5.365 5.341 5.347 265,221 +0.00(+0.00%)
Apr 13, 2007 5.356 5.368 5.338 5.347 477,196 -0.01(-0.11%)
Apr 12, 2007 5.359 5.377 5.353 5.353 466,075 +0.01(+0.17%)
Apr 11, 2007 5.341 5.380 5.341 5.344 316,783 -0.01(-0.11%)
Apr 10, 2007 5.347 5.353 5.332 5.350 237,250 +0.01(+0.28%)
Apr 09, 2007 5.332 5.350 5.326 5.335 187,373 +0.01(+0.28%)
Apr 05, 2007 5.317 5.341 5.317 5.320 223,096 +0.00(+0.06%)
Apr 04, 2007 5.312 5.335 5.312 5.317 298,585 +0.01(+0.11%)
Apr 03, 2007 5.294 5.323 5.294 5.312 215,682 +0.01(+0.17%)
Apr 02, 2007 5.288 5.309 5.288 5.303 223,433 +0.01(+0.28%)
Mar 30, 2007 5.285 5.326 5.285 5.288 248,034 -0.00(-0.06%)
Mar 29, 2007 5.303 5.312 5.285 5.291 212,986 -0.01(-0.22%)
Mar 28, 2007 5.276 5.312 5.276 5.303 166,816 +0.03(+0.56%)
Mar 27, 2007 5.270 5.329 5.270 5.273 546,956 +0.00(+0.06%)
Mar 26, 2007 5.288 5.303 5.270 5.270 233,543 -0.02(-0.34%)
Mar 23, 2007 5.288 5.309 5.288 5.288 316,109 -0.01(-0.22%)
Mar 22, 2007 5.282 5.306 5.282 5.300 196,810 +0.01(+0.22%)
Mar 21, 2007 5.264 5.300 5.264 5.288 314,087 -0.01(-0.22%)
Mar 20, 2007 5.294 5.309 5.294 5.300 192,092 +0.01(+0.11%)
Mar 19, 2007 5.288 5.311 5.288 5.294 239,946 +0.01(+0.17%)
Mar 16, 2007 5.282 5.306 5.282 5.285 241,968 -0.01(-0.11%)
Mar 15, 2007 5.267 5.300 5.267 5.291 151,988 +0.00(+0.06%)
Mar 14, 2007 5.261 5.300 5.261 5.288 528,084 +0.01(+0.17%)
Mar 13, 2007 5.297 5.312 5.279 5.279 159,065 -0.02(-0.34%)
Mar 12, 2007 5.276 5.306 5.264 5.297 302,292 +0.03(+0.62%)
Mar 09, 2007 5.261 5.276 5.252 5.264 262,525 +0.01(+0.28%)
Mar 08, 2007 5.258 5.279 5.249 5.249 256,459 +0.01(+0.23%)
Mar 07, 2007 5.223 5.264 5.223 5.237 320,490 +0.02(+0.46%)
Mar 06, 2007 5.223 5.246 5.208 5.214 263,873 +0.02(+0.40%)
Mar 05, 2007 5.214 5.240 5.193 5.193 440,463 -0.03(-0.62%)
Mar 02, 2007 5.240 5.270 5.225 5.225 271,624 -0.03(-0.51%)
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.