Skip to main content

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

Historical Prices

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.