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 )

9.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2005 5.371 5.395 5.356 5.386 206,246 +0.01(+0.28%)
Jun 29, 2005 5.353 5.374 5.338 5.371 238,935 +0.01(+0.22%)
Jun 28, 2005 5.362 5.368 5.323 5.359 240,620 +0.00(+0.06%)
Jun 27, 2005 5.427 5.433 5.314 5.356 452,932 -0.07(-1.31%)
Jun 24, 2005 5.430 5.442 5.386 5.427 189,058 +0.04(+0.66%)
Jun 23, 2005 5.401 5.442 5.392 5.392 217,704 -0.03(-0.49%)
Jun 22, 2005 5.504 5.543 5.374 5.418 254,437 -0.12(-2.09%)
Jun 21, 2005 5.501 5.596 5.445 5.534 688,835 +0.03(+0.54%)
Jun 20, 2005 5.457 5.519 5.413 5.504 206,920 +0.06(+1.09%)
Jun 17, 2005 5.371 5.454 5.365 5.445 133,116 +0.06(+1.16%)
Jun 16, 2005 5.306 5.404 5.288 5.383 290,160 +0.09(+1.62%)
Jun 15, 2005 5.350 5.362 5.276 5.297 179,622 -0.06(-1.05%)
Jun 14, 2005 5.309 5.368 5.309 5.353 161,087 +0.03(+0.61%)
Jun 13, 2005 5.383 5.395 5.312 5.320 169,512 -0.08(-1.48%)
Jun 10, 2005 5.430 5.445 5.371 5.401 238,598 -0.09(-1.67%)
Jun 09, 2005 5.392 5.564 5.371 5.493 379,128 +0.09(+1.65%)
Jun 08, 2005 5.389 5.427 5.377 5.404 110,537 +0.01(+0.16%)
Jun 07, 2005 5.415 5.427 5.368 5.395 306,336 -0.02(-0.33%)
Jun 06, 2005 5.392 5.412 5.374 5.412 162,435 +0.04(+0.72%)
Jun 03, 2005 5.386 5.412 5.374 5.374 134,127 -0.02(-0.33%)
Jun 02, 2005 5.398 5.427 5.347 5.392 148,281 -0.01(-0.16%)
Jun 01, 2005 5.335 5.436 5.335 5.401 333,296 +0.03(+0.55%)
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%)
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.