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 )

9.410 -0.030 (-0.32%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 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 5.422 5.443 5.361 5.443 199,961 +0.02(+0.43%)
Jul 28, 2005 5.396 5.419 5.387 5.419 231,588 +0.02(+0.44%)
Jul 27, 2005 5.419 5.425 5.393 5.396 277,157 -0.03(-0.54%)
Jul 26, 2005 5.334 5.446 5.317 5.425 606,006 +0.10(+1.82%)
Jul 25, 2005 5.334 5.355 5.322 5.328 213,564 +0.00(+0.00%)
Jul 22, 2005 5.328 5.340 5.317 5.328 263,895 +0.00(+0.00%)
Jul 21, 2005 5.325 5.340 5.314 5.328 235,669 -0.01(-0.22%)
Jul 20, 2005 5.319 5.340 5.314 5.340 250,632 +0.01(+0.11%)
Jul 19, 2005 5.314 5.334 5.302 5.334 275,117 +0.04(+0.78%)
Jul 18, 2005 5.302 5.311 5.287 5.293 209,143 -0.01(-0.17%)
Jul 15, 2005 5.314 5.314 5.287 5.302 297,221 -0.01(-0.17%)
Jul 14, 2005 5.311 5.314 5.299 5.311 232,608 +0.00(+0.06%)
Jul 13, 2005 5.331 5.358 5.302 5.308 287,699 -0.03(-0.61%)
Jul 12, 2005 5.334 5.361 5.319 5.340 202,342 -0.00(-0.06%)
Jul 11, 2005 5.364 5.378 5.319 5.343 397,542 -0.04(-0.76%)
Jul 08, 2005 5.396 5.396 5.349 5.384 128,206 -0.02(-0.33%)
Jul 07, 2005 5.428 5.446 5.369 5.402 254,373 -0.02(-0.38%)
Jul 06, 2005 5.414 5.443 5.411 5.422 95,899 -0.02(-0.32%)
Jul 05, 2005 5.399 5.449 5.396 5.440 116,984 +0.04(+0.82%)
Jul 01, 2005 5.337 5.396 5.337 5.396 110,523 +0.06(+1.10%)
Jun 30, 2005 5.322 5.346 5.308 5.337 208,123 +0.01(+0.28%)
Jun 29, 2005 5.305 5.325 5.290 5.322 241,110 +0.01(+0.22%)
Jun 28, 2005 5.314 5.319 5.275 5.311 242,810 +0.00(+0.06%)
Jun 27, 2005 5.378 5.384 5.267 5.308 457,055 -0.07(-1.31%)
Jun 24, 2005 5.381 5.393 5.337 5.378 190,779 +0.04(+0.66%)
Jun 23, 2005 5.352 5.393 5.343 5.343 219,685 -0.03(-0.49%)
Jun 22, 2005 5.455 5.493 5.325 5.369 256,753 -0.11(-2.09%)
Jun 21, 2005 5.452 5.546 5.396 5.484 695,104 +0.03(+0.54%)
Jun 20, 2005 5.408 5.469 5.364 5.455 208,803 +0.06(+1.09%)
Jun 17, 2005 5.322 5.405 5.317 5.396 134,328 +0.06(+1.16%)
Jun 16, 2005 5.258 5.355 5.240 5.334 292,801 +0.09(+1.62%)
Jun 15, 2005 5.302 5.314 5.228 5.249 181,257 -0.06(-1.05%)
Jun 14, 2005 5.261 5.319 5.261 5.305 162,553 +0.03(+0.61%)
Jun 13, 2005 5.334 5.346 5.264 5.272 171,055 -0.08(-1.48%)
Jun 10, 2005 5.381 5.396 5.322 5.352 240,770 -0.09(-1.67%)
Jun 09, 2005 5.343 5.514 5.322 5.443 382,579 +0.09(+1.65%)
Jun 08, 2005 5.340 5.378 5.328 5.355 111,543 +0.01(+0.17%)
Jun 07, 2005 5.367 5.378 5.319 5.346 309,124 -0.02(-0.33%)
Jun 06, 2005 5.343 5.364 5.325 5.364 163,914 +0.04(+0.72%)
Jun 03, 2005 5.337 5.363 5.325 5.325 135,348 -0.02(-0.33%)
Jun 02, 2005 5.349 5.378 5.299 5.343 149,631 -0.01(-0.16%)
Jun 01, 2005 5.287 5.387 5.287 5.352 336,330 +0.03(+0.55%)
May 31, 2005 5.334 5.337 5.272 5.322 197,581 +0.01(+0.28%)
May 27, 2005 5.278 5.322 5.269 5.308 239,749 +0.03(+0.61%)
May 26, 2005 5.217 5.275 5.208 5.275 117,664 +0.04(+0.84%)
May 25, 2005 5.278 5.278 5.187 5.231 275,797 -0.02(-0.34%)
May 24, 2005 5.202 5.396 5.190 5.249 648,855 +0.05(+0.96%)
May 23, 2005 5.193 5.217 5.184 5.199 163,914 +0.01(+0.11%)
May 20, 2005 5.196 5.205 5.175 5.193 188,059 +0.00(+0.06%)
May 19, 2005 5.128 5.190 5.122 5.190 280,218 +0.06(+1.09%)
May 18, 2005 5.111 5.134 5.093 5.134 290,420 +0.04(+0.69%)
May 17, 2005 5.087 5.125 5.075 5.099 347,212 +0.01(+0.12%)
May 16, 2005 5.087 5.108 5.072 5.093 270,696 -0.02(-0.35%)
May 13, 2005 5.102 5.143 5.087 5.111 212,204 -0.04(-0.86%)
May 12, 2005 5.134 5.164 5.122 5.155 290,080 +0.00(+0.06%)
May 11, 2005 5.131 5.164 5.129 5.152 259,134 +0.02(+0.46%)
May 10, 2005 5.117 5.146 5.087 5.128 607,706 +0.02(+0.40%)
May 09, 2005 5.296 5.296 5.072 5.108 902,208 -0.22(-4.19%)
May 06, 2005 5.440 5.449 5.317 5.331 517,587 -0.17(-3.05%)
May 05, 2005 5.493 5.513 5.475 5.499 96,240 +0.00(+0.05%)
May 04, 2005 5.469 5.499 5.446 5.496 122,765 +0.01(+0.27%)
May 03, 2005 5.505 5.528 5.449 5.481 124,465 -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.