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 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 29, 2005 5.471 5.492 5.409 5.492 198,181 +0.02(+0.43%)
Jul 28, 2005 5.444 5.468 5.436 5.468 229,526 +0.02(+0.44%)
Jul 27, 2005 5.468 5.474 5.441 5.444 274,689 -0.03(-0.54%)
Jul 26, 2005 5.382 5.495 5.364 5.474 600,610 +0.10(+1.82%)
Jul 25, 2005 5.382 5.403 5.370 5.376 211,662 +0.00(+0.00%)
Jul 22, 2005 5.376 5.388 5.364 5.376 261,545 +0.00(+0.00%)
Jul 21, 2005 5.373 5.388 5.361 5.376 233,570 -0.01(-0.22%)
Jul 20, 2005 5.367 5.388 5.361 5.388 248,400 +0.01(+0.11%)
Jul 19, 2005 5.361 5.382 5.349 5.382 272,667 +0.04(+0.78%)
Jul 18, 2005 5.349 5.358 5.335 5.341 207,281 -0.01(-0.17%)
Jul 15, 2005 5.361 5.361 5.335 5.349 294,575 -0.01(-0.17%)
Jul 14, 2005 5.358 5.361 5.346 5.358 230,537 +0.00(+0.06%)
Jul 13, 2005 5.379 5.406 5.349 5.355 285,138 -0.03(-0.61%)
Jul 12, 2005 5.382 5.409 5.367 5.388 200,540 -0.00(-0.06%)
Jul 11, 2005 5.412 5.427 5.367 5.391 394,003 -0.04(-0.76%)
Jul 08, 2005 5.444 5.444 5.397 5.433 127,065 -0.02(-0.33%)
Jul 07, 2005 5.477 5.495 5.418 5.450 252,108 -0.02(-0.38%)
Jul 06, 2005 5.462 5.492 5.459 5.471 95,046 -0.02(-0.32%)
Jul 05, 2005 5.447 5.498 5.444 5.489 115,942 +0.04(+0.82%)
Jul 01, 2005 5.385 5.444 5.385 5.444 109,538 +0.06(+1.10%)
Jun 30, 2005 5.370 5.394 5.355 5.385 206,270 +0.01(+0.28%)
Jun 29, 2005 5.352 5.373 5.338 5.370 238,963 +0.01(+0.22%)
Jun 28, 2005 5.361 5.367 5.323 5.358 240,648 +0.00(+0.06%)
Jun 27, 2005 5.427 5.432 5.314 5.355 452,985 -0.07(-1.31%)
Jun 24, 2005 5.430 5.441 5.385 5.427 189,081 +0.04(+0.66%)
Jun 23, 2005 5.400 5.441 5.391 5.391 217,729 -0.03(-0.49%)
Jun 22, 2005 5.504 5.542 5.373 5.418 254,467 -0.12(-2.09%)
Jun 21, 2005 5.501 5.596 5.444 5.533 688,915 +0.03(+0.54%)
Jun 20, 2005 5.456 5.518 5.412 5.504 206,944 +0.06(+1.09%)
Jun 17, 2005 5.370 5.453 5.364 5.444 133,131 +0.06(+1.16%)
Jun 16, 2005 5.305 5.403 5.287 5.382 290,193 +0.09(+1.62%)
Jun 15, 2005 5.349 5.361 5.275 5.296 179,643 -0.06(-1.05%)
Jun 14, 2005 5.308 5.367 5.308 5.352 161,106 +0.03(+0.61%)
Jun 13, 2005 5.382 5.394 5.311 5.320 169,532 -0.08(-1.48%)
Jun 10, 2005 5.430 5.444 5.370 5.400 238,626 -0.09(-1.67%)
Jun 09, 2005 5.391 5.563 5.370 5.492 379,173 +0.09(+1.65%)
Jun 08, 2005 5.388 5.427 5.376 5.403 110,550 +0.01(+0.16%)
Jun 07, 2005 5.415 5.427 5.367 5.394 306,371 -0.02(-0.33%)
Jun 06, 2005 5.391 5.412 5.373 5.412 162,454 +0.04(+0.72%)
Jun 03, 2005 5.385 5.411 5.373 5.373 134,143 -0.02(-0.33%)
Jun 02, 2005 5.397 5.426 5.346 5.391 148,298 -0.01(-0.16%)
Jun 01, 2005 5.335 5.435 5.335 5.400 333,335 +0.03(+0.55%)
May 31, 2005 5.382 5.385 5.320 5.370 195,821 +0.01(+0.28%)
May 27, 2005 5.326 5.370 5.317 5.355 237,615 +0.03(+0.61%)
May 26, 2005 5.263 5.323 5.255 5.323 116,616 +0.04(+0.84%)
May 25, 2005 5.326 5.326 5.234 5.278 273,341 -0.02(-0.34%)
May 24, 2005 5.249 5.444 5.237 5.296 643,077 +0.05(+0.96%)
May 23, 2005 5.240 5.263 5.231 5.246 162,454 +0.01(+0.11%)
May 20, 2005 5.243 5.252 5.222 5.240 186,384 +0.00(+0.06%)
May 19, 2005 5.174 5.237 5.168 5.237 277,723 +0.06(+1.09%)
May 18, 2005 5.157 5.180 5.139 5.180 287,834 +0.04(+0.69%)
May 17, 2005 5.133 5.171 5.121 5.145 344,120 +0.01(+0.12%)
May 16, 2005 5.133 5.154 5.118 5.139 268,286 -0.02(-0.35%)
May 13, 2005 5.148 5.189 5.133 5.157 210,314 -0.04(-0.86%)
May 12, 2005 5.180 5.210 5.168 5.201 287,497 +0.00(+0.06%)
May 11, 2005 5.177 5.210 5.175 5.198 256,826 +0.02(+0.46%)
May 10, 2005 5.163 5.192 5.133 5.174 602,295 +0.02(+0.40%)
May 09, 2005 5.344 5.344 5.118 5.154 894,174 -0.23(-4.19%)
May 06, 2005 5.489 5.498 5.364 5.379 512,979 -0.17(-3.05%)
May 05, 2005 5.542 5.563 5.525 5.548 95,383 +0.00(+0.05%)
May 04, 2005 5.519 5.548 5.495 5.545 121,672 +0.01(+0.27%)
May 03, 2005 5.554 5.578 5.498 5.530 123,357 -0.03(-0.59%)
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.