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, 2006 5.214 5.249 5.205 5.208 328,915 -0.01(-0.11%)
Aug 30, 2006 5.214 5.282 5.199 5.214 448,888 +0.02(+0.34%)
Aug 29, 2006 5.193 5.217 5.190 5.196 175,578 +0.01(+0.17%)
Aug 28, 2006 5.205 5.220 5.166 5.187 254,437 -0.01(-0.17%)
Aug 25, 2006 5.217 5.223 5.193 5.196 199,506 -0.01(-0.11%)
Aug 24, 2006 5.220 5.220 5.202 5.202 174,567 -0.01(-0.11%)
Aug 23, 2006 5.208 5.264 5.202 5.208 338,688 -0.01(-0.11%)
Aug 22, 2006 5.217 5.231 5.196 5.214 180,970 +0.01(+0.29%)
Aug 21, 2006 5.214 5.223 5.199 5.199 112,222 +0.00(+0.06%)
Aug 18, 2006 5.196 5.213 5.190 5.196 162,772 -0.02(-0.45%)
Aug 17, 2006 5.240 5.243 5.211 5.220 277,353 -0.01(-0.11%)
Aug 16, 2006 5.228 5.243 5.202 5.225 220,737 +0.03(+0.51%)
Aug 15, 2006 5.214 5.217 5.193 5.199 154,684 +0.01(+0.17%)
Aug 14, 2006 5.190 5.196 5.172 5.190 206,246 +0.01(+0.11%)
Aug 11, 2006 5.166 5.187 5.151 5.184 226,466 +0.02(+0.34%)
Aug 10, 2006 5.136 5.172 5.131 5.166 362,278 +0.02(+0.40%)
Aug 09, 2006 5.145 5.178 5.145 5.145 252,415 -0.00(-0.06%)
Aug 08, 2006 5.139 5.163 5.139 5.148 172,208 +0.02(+0.35%)
Aug 07, 2006 5.128 5.145 5.125 5.131 284,767 +0.01(+0.23%)
Aug 04, 2006 5.139 5.145 5.119 5.119 169,849 +0.00(+0.00%)
Aug 03, 2006 5.131 5.133 5.098 5.119 207,931 -0.01(-0.12%)
Aug 02, 2006 5.128 5.139 5.110 5.125 249,045 +0.01(+0.12%)
Aug 01, 2006 5.098 5.119 5.095 5.119 267,243 +0.01(+0.29%)
Jul 31, 2006 5.119 5.122 5.089 5.104 193,440 +0.00(+0.06%)
Jul 28, 2006 5.098 5.116 5.089 5.101 193,777 +0.01(+0.29%)
Jul 27, 2006 5.092 5.098 5.074 5.086 134,127 +0.02(+0.47%)
Jul 26, 2006 5.065 5.098 5.053 5.062 398,338 +0.01(+0.18%)
Jul 25, 2006 5.062 5.068 5.047 5.053 175,915 -0.00(-0.06%)
Jul 24, 2006 5.050 5.062 5.024 5.056 222,759 +0.03(+0.53%)
Jul 21, 2006 5.036 5.050 5.024 5.030 266,569 -0.02(-0.41%)
Jul 20, 2006 5.033 5.056 5.030 5.050 213,997 +0.02(+0.35%)
Jul 19, 2006 4.994 5.033 4.994 5.033 234,217 +0.04(+0.71%)
Jul 18, 2006 4.991 5.018 4.988 4.997 272,972 +0.01(+0.18%)
Jul 17, 2006 4.967 4.997 4.967 4.988 263,199 +0.02(+0.42%)
Jul 14, 2006 4.979 4.988 4.961 4.967 152,662 -0.00(-0.06%)
Jul 13, 2006 4.991 4.991 4.964 4.970 538,868 -0.02(-0.42%)
Jul 12, 2006 5.015 5.018 4.988 4.991 134,127 -0.01(-0.30%)
Jul 11, 2006 5.024 5.027 4.988 5.006 158,728 -0.01(-0.24%)
Jul 10, 2006 5.015 5.024 5.000 5.018 112,896 +0.01(+0.18%)
Jul 07, 2006 4.994 5.018 4.988 5.009 154,684 +0.02(+0.36%)
Jul 06, 2006 4.973 4.991 4.958 4.991 120,984 +0.01(+0.30%)
Jul 05, 2006 4.970 5.000 4.958 4.976 249,045 +0.02(+0.42%)
Jul 03, 2006 4.941 4.955 4.932 4.955 114,581 +0.04(+0.78%)
Jun 30, 2006 4.961 4.994 4.914 4.917 377,443 -0.05(-0.96%)
Jun 29, 2006 4.902 4.979 4.887 4.964 300,944 +0.09(+1.83%)
Jun 28, 2006 4.905 4.908 4.858 4.875 288,475 -0.00(-0.06%)
Jun 27, 2006 4.905 4.923 4.866 4.878 296,900 -0.02(-0.36%)
Jun 26, 2006 4.917 4.920 4.881 4.896 266,906 +0.00(+0.00%)
Jun 23, 2006 4.944 4.944 4.890 4.896 389,913 -0.06(-1.20%)
Jun 22, 2006 4.988 4.991 4.949 4.955 152,325 -0.03(-0.65%)
Jun 21, 2006 4.997 5.000 4.961 4.988 255,448 +0.00(+0.06%)
Jun 20, 2006 5.009 5.012 4.973 4.985 265,558 -0.01(-0.24%)
Jun 19, 2006 4.991 5.012 4.979 4.997 160,076 +0.01(+0.24%)
Jun 16, 2006 4.997 4.997 4.970 4.985 680,747 +0.01(+0.12%)
Jun 15, 2006 4.976 5.003 4.967 4.979 454,280 +0.01(+0.24%)
Jun 14, 2006 4.979 4.991 4.952 4.967 246,349 +0.00(+0.00%)
Jun 13, 2006 5.021 5.030 4.964 4.967 352,505 -0.06(-1.12%)
Jun 12, 2006 5.041 5.053 5.021 5.024 218,715 +0.00(+0.00%)
Jun 09, 2006 5.006 5.039 5.003 5.024 439,452 +0.03(+0.59%)
Jun 08, 2006 5.006 5.018 4.985 4.994 269,602 -0.01(-0.24%)
Jun 07, 2006 5.012 5.012 4.988 5.006 224,444 +0.00(+0.00%)
Jun 06, 2006 5.027 5.030 4.997 5.006 218,378 -0.01(-0.18%)
Jun 05, 2006 5.027 5.041 5.006 5.015 200,517 +0.00(+0.00%)
Jun 02, 2006 5.015 5.053 5.006 5.015 262,862 +0.02(+0.42%)
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.