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 )

9.520 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2004 5.294 5.457 5.294 5.415 461,357 +0.09(+1.61%)
Aug 30, 2004 5.264 5.341 5.252 5.329 256,122 +0.06(+1.18%)
Aug 27, 2004 5.335 5.338 5.267 5.267 169,175 -0.03(-0.56%)
Aug 26, 2004 5.237 5.338 5.237 5.297 289,149 +0.07(+1.31%)
Aug 25, 2004 5.282 5.329 5.225 5.228 193,103 -0.02(-0.45%)
Aug 24, 2004 5.220 5.282 5.169 5.252 256,122 +0.03(+0.57%)
Aug 23, 2004 5.223 5.249 5.163 5.223 255,111 -0.02(-0.34%)
Aug 20, 2004 5.223 5.252 5.178 5.240 229,499 -0.02(-0.45%)
Aug 19, 2004 5.166 5.267 5.166 5.264 144,574 +0.10(+1.90%)
Aug 18, 2004 5.151 5.243 5.133 5.166 168,501 +0.03(+0.64%)
Aug 17, 2004 5.223 5.279 5.133 5.133 182,318 -0.07(-1.26%)
Aug 16, 2004 5.237 5.297 5.199 5.199 134,801 -0.05(-1.02%)
Aug 13, 2004 5.193 5.309 5.193 5.252 141,541 -0.01(-0.28%)
Aug 12, 2004 5.184 5.270 5.184 5.267 204,898 +0.05(+1.02%)
Aug 11, 2004 5.175 5.214 5.175 5.214 137,160 +0.01(+0.17%)
Aug 10, 2004 5.148 5.217 5.133 5.205 189,395 +0.01(+0.23%)
Aug 09, 2004 5.116 5.252 5.053 5.193 217,030 +0.07(+1.39%)
Aug 06, 2004 5.089 5.148 5.044 5.122 193,777 +0.03(+0.52%)
Aug 05, 2004 5.074 5.104 5.056 5.095 193,103 +0.07(+1.30%)
Aug 04, 2004 5.098 5.101 5.015 5.030 144,911 -0.04(-0.88%)
Aug 03, 2004 5.036 5.098 4.979 5.074 219,052 +0.06(+1.18%)
Aug 02, 2004 4.985 5.030 4.955 5.015 197,821 +0.01(+0.12%)
Jul 30, 2004 4.985 5.009 4.920 5.009 144,911 +0.07(+1.38%)
Jul 29, 2004 4.846 4.973 4.819 4.941 185,688 +0.11(+2.34%)
Jul 28, 2004 4.777 4.831 4.754 4.828 181,307 +0.03(+0.56%)
Jul 27, 2004 4.795 4.831 4.754 4.801 334,644 -0.02(-0.49%)
Jul 26, 2004 4.905 4.908 4.810 4.825 187,710 -0.08(-1.63%)
Jul 23, 2004 4.926 4.926 4.884 4.905 166,479 -0.03(-0.54%)
Jul 22, 2004 5.000 5.015 4.914 4.932 153,673 -0.07(-1.37%)
Jul 21, 2004 5.000 5.041 5.000 5.000 136,823 +0.00(+0.00%)
Jul 20, 2004 4.991 5.021 4.976 5.000 190,743 +0.01(+0.30%)
Jul 19, 2004 4.938 4.991 4.929 4.985 192,092 +0.05(+0.96%)
Jul 16, 2004 4.935 4.970 4.929 4.938 126,713 -0.02(-0.36%)
Jul 15, 2004 4.911 4.955 4.902 4.955 136,149 +0.04(+0.91%)
Jul 14, 2004 4.952 5.030 4.899 4.911 324,197 -0.04(-0.90%)
Jul 13, 2004 4.967 4.967 4.911 4.955 148,281 -0.01(-0.24%)
Jul 12, 2004 4.982 5.021 4.941 4.967 183,666 -0.02(-0.36%)
Jul 09, 2004 4.896 4.991 4.896 4.985 134,801 +0.03(+0.66%)
Jul 08, 2004 4.920 5.000 4.917 4.952 124,017 +0.01(+0.30%)
Jul 07, 2004 4.926 4.955 4.893 4.938 147,944 +0.01(+0.24%)
Jul 06, 2004 4.884 4.929 4.866 4.926 99,079 +0.04(+0.85%)
Jul 02, 2004 4.804 4.884 4.795 4.884 142,889 +0.08(+1.67%)
Jul 01, 2004 4.754 4.816 4.748 4.804 134,464 +0.10(+2.14%)
Jun 30, 2004 4.712 4.715 4.638 4.703 198,832 +0.01(+0.32%)
Jun 29, 2004 4.688 4.733 4.665 4.688 221,411 +0.02(+0.38%)
Jun 28, 2004 4.860 4.872 4.659 4.671 284,093 -0.17(-3.44%)
Jun 25, 2004 4.941 4.949 4.837 4.837 168,838 -0.06(-1.21%)
Jun 24, 2004 4.932 4.932 4.822 4.896 279,375 -0.04(-0.72%)
Jun 23, 2004 4.763 4.952 4.763 4.932 363,289 +0.15(+3.10%)
Jun 22, 2004 4.721 4.798 4.703 4.783 345,765 +0.05(+1.07%)
Jun 21, 2004 4.795 4.801 4.721 4.733 197,147 -0.06(-1.30%)
Jun 18, 2004 4.866 4.905 4.780 4.795 270,950 -0.07(-1.46%)
Jun 17, 2004 4.858 4.911 4.852 4.866 177,937 -0.03(-0.67%)
Jun 16, 2004 4.920 4.923 4.875 4.899 120,984 +0.00(+0.00%)
Jun 15, 2004 4.902 4.991 4.896 4.899 172,882 -0.01(-0.24%)
Jun 14, 2004 5.003 5.003 4.905 4.911 168,501 -0.06(-1.25%)
Jun 10, 2004 5.074 5.083 4.961 4.973 152,662 -0.10(-1.99%)
Jun 09, 2004 5.053 5.086 5.012 5.074 150,303 +0.00(+0.06%)
Jun 08, 2004 5.047 5.089 5.039 5.071 178,274 +0.02(+0.41%)
Jun 07, 2004 5.092 5.098 5.015 5.050 164,120 -0.05(-1.05%)
Jun 04, 2004 5.092 5.119 5.074 5.104 103,460 +0.02(+0.41%)
Jun 03, 2004 5.092 5.113 5.047 5.083 166,816 -0.02(-0.35%)
Jun 02, 2004 5.104 5.104 5.030 5.101 160,413 +0.03(+0.53%)
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.