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 )

9.490 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 5.167 5.202 5.158 5.161 331,870 -0.01(-0.11%)
Aug 30, 2006 5.167 5.235 5.152 5.167 452,921 +0.02(+0.34%)
Aug 29, 2006 5.147 5.170 5.144 5.150 177,156 +0.01(+0.17%)
Aug 28, 2006 5.158 5.173 5.120 5.141 256,723 -0.01(-0.17%)
Aug 25, 2006 5.170 5.176 5.147 5.150 201,298 -0.01(-0.11%)
Aug 24, 2006 5.173 5.173 5.155 5.155 176,136 -0.01(-0.11%)
Aug 23, 2006 5.161 5.217 5.155 5.161 341,731 -0.01(-0.11%)
Aug 22, 2006 5.170 5.185 5.150 5.167 182,596 +0.01(+0.29%)
Aug 21, 2006 5.167 5.176 5.152 5.152 113,230 +0.00(+0.06%)
Aug 18, 2006 5.150 5.167 5.144 5.150 164,235 -0.02(-0.45%)
Aug 17, 2006 5.194 5.197 5.164 5.173 279,845 -0.01(-0.11%)
Aug 16, 2006 5.182 5.197 5.155 5.179 222,720 +0.03(+0.51%)
Aug 15, 2006 5.167 5.170 5.147 5.152 156,074 +0.01(+0.17%)
Aug 14, 2006 5.144 5.150 5.126 5.144 208,099 +0.01(+0.11%)
Aug 11, 2006 5.120 5.141 5.105 5.138 228,500 +0.02(+0.34%)
Aug 10, 2006 5.091 5.126 5.085 5.120 365,533 +0.02(+0.40%)
Aug 09, 2006 5.100 5.132 5.100 5.100 254,683 -0.00(-0.06%)
Aug 08, 2006 5.094 5.117 5.094 5.102 173,755 +0.02(+0.35%)
Aug 07, 2006 5.082 5.100 5.079 5.085 287,326 +0.01(+0.23%)
Aug 04, 2006 5.094 5.100 5.073 5.073 171,375 +0.00(+0.00%)
Aug 03, 2006 5.085 5.088 5.052 5.073 209,799 -0.01(-0.12%)
Aug 02, 2006 5.082 5.094 5.064 5.079 251,283 +0.01(+0.12%)
Aug 01, 2006 5.052 5.073 5.050 5.073 269,644 +0.01(+0.29%)
Jul 31, 2006 5.073 5.076 5.044 5.058 195,177 +0.00(+0.06%)
Jul 28, 2006 5.052 5.070 5.044 5.055 195,517 +0.01(+0.29%)
Jul 27, 2006 5.047 5.052 5.029 5.041 135,332 +0.02(+0.47%)
Jul 26, 2006 5.020 5.052 5.008 5.017 401,916 +0.01(+0.18%)
Jul 25, 2006 5.017 5.023 5.002 5.008 177,496 -0.00(-0.06%)
Jul 24, 2006 5.005 5.017 4.979 5.011 224,760 +0.03(+0.53%)
Jul 21, 2006 4.991 5.005 4.979 4.985 268,964 -0.02(-0.41%)
Jul 20, 2006 4.988 5.011 4.985 5.005 215,919 +0.02(+0.35%)
Jul 19, 2006 4.950 4.988 4.950 4.988 236,321 +0.04(+0.71%)
Jul 18, 2006 4.947 4.973 4.944 4.952 275,425 +0.01(+0.18%)
Jul 17, 2006 4.923 4.952 4.923 4.944 265,564 +0.02(+0.42%)
Jul 14, 2006 4.935 4.944 4.917 4.923 154,034 -0.00(-0.06%)
Jul 13, 2006 4.947 4.947 4.920 4.926 543,709 -0.02(-0.42%)
Jul 12, 2006 4.970 4.973 4.944 4.947 135,332 -0.01(-0.30%)
Jul 11, 2006 4.979 4.982 4.944 4.961 160,154 -0.01(-0.24%)
Jul 10, 2006 4.970 4.979 4.955 4.973 113,910 +0.01(+0.18%)
Jul 07, 2006 4.950 4.973 4.944 4.964 156,074 +0.02(+0.36%)
Jul 06, 2006 4.929 4.947 4.914 4.947 122,071 +0.01(+0.30%)
Jul 05, 2006 4.926 4.955 4.914 4.932 251,283 +0.02(+0.42%)
Jul 03, 2006 4.897 4.911 4.888 4.911 115,610 +0.04(+0.78%)
Jun 30, 2006 4.917 4.950 4.870 4.873 380,834 -0.05(-0.96%)
Jun 29, 2006 4.858 4.935 4.844 4.920 303,647 +0.09(+1.83%)
Jun 28, 2006 4.861 4.864 4.814 4.832 291,066 -0.00(-0.06%)
Jun 27, 2006 4.861 4.879 4.823 4.835 299,567 -0.02(-0.36%)
Jun 26, 2006 4.873 4.876 4.838 4.853 269,304 +0.00(+0.00%)
Jun 23, 2006 4.900 4.900 4.847 4.853 393,416 -0.06(-1.20%)
Jun 22, 2006 4.944 4.947 4.905 4.911 153,694 -0.03(-0.65%)
Jun 21, 2006 4.952 4.955 4.917 4.944 257,743 +0.00(+0.06%)
Jun 20, 2006 4.964 4.967 4.929 4.941 267,944 -0.01(-0.24%)
Jun 19, 2006 4.947 4.967 4.935 4.952 161,514 +0.01(+0.24%)
Jun 16, 2006 4.952 4.952 4.926 4.941 686,863 +0.01(+0.12%)
Jun 15, 2006 4.932 4.958 4.923 4.935 458,362 +0.01(+0.24%)
Jun 14, 2006 4.935 4.947 4.908 4.923 248,562 +0.00(+0.00%)
Jun 13, 2006 4.976 4.985 4.920 4.923 355,672 -0.06(-1.12%)
Jun 12, 2006 4.997 5.008 4.976 4.979 220,680 +0.00(+0.00%)
Jun 09, 2006 4.961 4.994 4.958 4.979 443,400 +0.03(+0.59%)
Jun 08, 2006 4.961 4.973 4.941 4.950 272,024 -0.01(-0.24%)
Jun 07, 2006 4.967 4.967 4.944 4.961 226,460 +0.00(+0.00%)
Jun 06, 2006 4.982 4.985 4.952 4.961 220,340 -0.01(-0.18%)
Jun 05, 2006 4.982 4.997 4.961 4.970 202,318 +0.00(+0.00%)
Jun 02, 2006 4.970 5.008 4.961 4.970 265,224 +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.