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 28, 2010 5.146 5.177 5.044 5.146 601,128 +0.00(+0.06%)
May 27, 2010 5.146 5.156 5.125 5.143 251,098 +0.05(+1.07%)
May 26, 2010 5.131 5.174 5.089 5.089 6,606 +0.02(+0.48%)
May 25, 2010 4.922 5.077 4.904 5.065 672,253 -0.01(-0.18%)
May 24, 2010 4.904 5.119 4.904 5.074 526,656 +0.15(+3.07%)
May 21, 2010 4.823 4.942 4.683 4.922 830,071 -0.00(-0.06%)
May 20, 2010 4.959 4.959 4.916 4.925 860,038 -0.25(-4.74%)
May 19, 2010 5.177 5.213 5.098 5.171 521,460 -0.01(-0.23%)
May 18, 2010 5.273 5.273 5.165 5.183 411,995 -0.05(-0.86%)
May 17, 2010 5.291 5.291 5.162 5.228 454,280 -0.05(-1.02%)
May 14, 2010 5.282 5.327 5.243 5.282 263,316 -0.06(-1.18%)
May 13, 2010 5.354 5.363 5.330 5.345 219,956 +0.01(+0.11%)
May 12, 2010 5.315 5.363 5.276 5.339 284,721 +0.04(+0.79%)
May 11, 2010 5.243 5.300 5.243 5.297 352,579 +0.10(+1.85%)
May 10, 2010 5.234 5.234 5.186 5.201 539,595 +0.11(+2.25%)
May 07, 2010 5.011 5.123 4.981 5.087 645,810 +0.01(+0.12%)
May 06, 2010 5.222 5.258 4.681 5.081 1,783,515 -0.19(-3.59%)
May 05, 2010 5.300 5.318 5.255 5.270 647,124 -0.14(-2.61%)
May 04, 2010 5.423 5.423 5.385 5.411 357,948 -0.03(-0.50%)
May 03, 2010 5.426 5.444 5.414 5.438 349,306 +0.02(+0.42%)
Apr 30, 2010 5.459 5.462 5.414 5.416 267,281 -0.03(-0.52%)
Apr 29, 2010 5.465 5.471 5.441 5.444 204,046 +0.00(+0.06%)
Apr 28, 2010 5.462 5.486 5.438 5.441 233,551 +0.00(+0.06%)
Apr 27, 2010 5.477 5.486 5.438 5.438 443,855 -0.04(-0.77%)
Apr 26, 2010 5.498 5.498 5.474 5.480 287,848 -0.01(-0.11%)
Apr 23, 2010 5.483 5.489 5.457 5.486 317,955 +0.01(+0.22%)
Apr 22, 2010 5.468 5.477 5.438 5.474 398,397 +0.01(+0.17%)
Apr 21, 2010 5.495 5.495 5.462 5.465 267,723 -0.02(-0.33%)
Apr 20, 2010 5.451 5.483 5.442 5.483 355,696 +0.06(+1.05%)
Apr 19, 2010 5.406 5.430 5.406 5.427 255,609 +0.01(+0.11%)
Apr 16, 2010 5.477 5.477 5.409 5.421 293,502 -0.04(-0.77%)
Apr 15, 2010 5.433 5.466 5.418 5.463 254,957 +0.01(+0.16%)
Apr 14, 2010 5.406 5.454 5.394 5.454 556,033 +0.03(+0.61%)
Apr 13, 2010 5.403 5.421 5.397 5.421 234,971 +0.03(+0.55%)
Apr 12, 2010 5.397 5.406 5.391 5.391 425,976 +0.00(+0.00%)
Apr 09, 2010 5.397 5.415 5.382 5.391 534,828 +0.00(+0.06%)
Apr 08, 2010 5.388 5.394 5.376 5.388 303,985 +0.00(+0.00%)
Apr 07, 2010 5.394 5.397 5.376 5.388 469,071 -0.00(-0.06%)
Apr 06, 2010 5.391 5.406 5.379 5.391 366,976 -0.02(-0.39%)
Apr 05, 2010 5.448 5.454 5.376 5.412 286,444 -0.02(-0.33%)
Apr 01, 2010 5.448 5.430 5.430 5.430 287,950 +0.01(+0.17%)
Mar 31, 2010 5.415 5.430 5.397 5.421 325,980 +0.03(+0.50%)
Mar 30, 2010 5.424 5.424 5.394 5.394 297,496 -0.02(-0.44%)
Mar 29, 2010 5.421 5.421 5.397 5.418 276,406 +0.02(+0.33%)
Mar 26, 2010 5.427 5.430 5.391 5.400 338,104 -0.01(-0.22%)
Mar 25, 2010 5.397 5.421 5.385 5.412 512,204 +0.03(+0.56%)
Mar 24, 2010 5.406 5.436 5.382 5.382 300,048 -0.01(-0.28%)
Mar 23, 2010 5.406 5.424 5.391 5.397 508,373 +0.01(+0.17%)
Mar 22, 2010 5.376 5.400 5.367 5.388 236,052 +0.01(+0.28%)
Mar 19, 2010 5.379 5.385 5.369 5.373 226,761 +0.01(+0.17%)
Mar 18, 2010 5.412 5.418 5.359 5.364 395,607 -0.05(-0.99%)
Mar 17, 2010 5.433 5.448 5.409 5.418 351,229 +0.00(+0.05%)
Mar 16, 2010 5.379 5.415 5.349 5.415 320,002 +0.05(+1.00%)
Mar 15, 2010 5.362 5.362 5.349 5.361 253,715 +0.00(+0.06%)
Mar 12, 2010 5.349 5.364 5.341 5.358 195,612 +0.01(+0.10%)
Mar 11, 2010 5.326 5.355 5.323 5.353 368,967 +0.02(+0.40%)
Mar 10, 2010 5.323 5.332 5.302 5.332 422,284 +0.00(+0.05%)
Mar 09, 2010 5.284 5.335 5.284 5.329 225,916 +0.01(+0.12%)
Mar 08, 2010 5.317 5.335 5.257 5.323 279,890 -0.01(-0.17%)
Mar 05, 2010 5.314 5.341 5.311 5.332 295,165 +0.02(+0.34%)
Mar 04, 2010 5.311 5.332 5.290 5.314 293,338 -0.01(-0.22%)
Mar 03, 2010 5.311 5.332 5.293 5.326 384,842 +0.01(+0.28%)
Mar 02, 2010 5.263 5.311 5.263 5.311 313,631 +0.05(+0.90%)
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.