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 )

9.401 +0.021 (+0.22%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 4, 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, 2011 6.247 6.264 6.237 6.244 216,752 +0.01(+0.10%)
Jun 29, 2011 6.309 6.322 6.234 6.237 172,378 -0.05(-0.78%)
Jun 28, 2011 6.296 6.303 6.267 6.287 149,928 -0.01(-0.10%)
Jun 27, 2011 6.280 6.293 6.257 6.293 253,223 +0.03(+0.47%)
Jun 24, 2011 6.201 6.273 6.188 6.264 411,728 +0.09(+1.38%)
Jun 23, 2011 6.198 6.254 6.165 6.179 310,603 -0.04(-0.68%)
Jun 22, 2011 6.257 6.290 6.215 6.221 225,726 -0.04(-0.58%)
Jun 21, 2011 6.228 6.260 6.208 6.257 207,058 +0.06(+0.95%)
Jun 20, 2011 6.182 6.205 6.172 6.198 158,376 +0.03(+0.42%)
Jun 17, 2011 6.162 6.179 6.143 6.172 211,102 +0.05(+0.86%)
Jun 16, 2011 6.169 6.182 6.071 6.120 632,165 -0.05(-0.82%)
Jun 15, 2011 6.247 6.273 6.170 6.170 339,657 -0.08(-1.34%)
Jun 14, 2011 6.212 6.267 6.199 6.254 294,925 +0.06(+0.94%)
Jun 13, 2011 6.238 6.280 6.186 6.195 316,975 -0.04(-0.57%)
Jun 10, 2011 6.335 6.335 6.218 6.231 285,675 -0.11(-1.79%)
Jun 09, 2011 6.332 6.364 6.316 6.345 229,020 +0.00(+0.05%)
Jun 08, 2011 6.296 6.342 6.277 6.342 258,348 +0.05(+0.78%)
Jun 07, 2011 6.273 6.309 6.263 6.293 224,632 +0.03(+0.47%)
Jun 06, 2011 6.251 6.280 6.241 6.264 149,032 +0.00(+0.00%)
Jun 03, 2011 6.260 6.273 6.251 6.264 156,445 +0.06(+0.89%)
May 24, 2011 6.225 6.270 6.195 6.208 286,315 +0.01(+0.16%)
May 23, 2011 6.234 6.244 6.166 6.199 306,428 -0.11(-1.75%)
May 20, 2011 6.267 6.329 6.209 6.309 317,722 +0.09(+1.41%)
May 19, 2011 6.238 6.244 6.199 6.221 303,076 -0.02(-0.26%)
May 18, 2011 6.254 6.260 6.225 6.238 246,510 -0.01(-0.16%)
May 17, 2011 6.280 6.289 6.218 6.247 311,829 -0.05(-0.82%)
May 16, 2011 6.351 6.351 6.276 6.299 324,505 -0.06(-1.02%)
May 13, 2011 6.215 6.415 6.207 6.364 1,018,383 +0.15(+2.39%)
May 12, 2011 6.179 6.228 6.170 6.215 285,518 +0.01(+0.16%)
May 11, 2011 6.205 6.205 6.173 6.205 263,446 -0.00(-0.05%)
May 10, 2011 6.157 6.219 6.144 6.209 281,367 +0.07(+1.11%)
May 09, 2011 6.128 6.146 6.118 6.141 328,692 +0.01(+0.16%)
May 06, 2011 6.105 6.131 6.082 6.131 300,832 +0.05(+0.80%)
May 05, 2011 6.092 6.112 6.079 6.082 251,694 -0.02(-0.32%)
May 04, 2011 6.128 6.137 6.095 6.102 261,717 -0.02(-0.37%)
May 03, 2011 6.089 6.141 6.079 6.124 298,048 +0.04(+0.64%)
May 02, 2011 6.082 6.089 6.079 6.086 359,188 +0.00(+0.05%)
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%)
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.