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 )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 29, 2008 5.035 5.044 5.002 5.008 140,954 -0.02(-0.41%)
Aug 28, 2008 4.987 5.044 4.984 5.029 343,901 +0.04(+0.89%)
Aug 27, 2008 4.970 5.014 4.970 4.985 172,926 -0.01(-0.18%)
Aug 26, 2008 4.955 5.006 4.946 4.993 354,457 +0.04(+0.84%)
Aug 25, 2008 4.982 5.011 4.952 4.952 125,949 -0.04(-0.89%)
Aug 22, 2008 5.005 5.044 4.987 4.996 220,530 -0.01(-0.12%)
Aug 21, 2008 4.993 5.017 4.970 5.002 236,806 +0.00(+0.00%)
Aug 20, 2008 4.946 5.020 4.946 5.002 214,517 -0.01(-0.24%)
Aug 19, 2008 4.973 5.014 4.958 5.014 192,919 +0.03(+0.60%)
Aug 18, 2008 5.008 5.032 4.976 4.985 125,949 -0.03(-0.65%)
Aug 15, 2008 5.023 5.032 4.993 5.017 0 -0.01(-0.29%)
Aug 14, 2008 4.976 5.091 4.970 5.032 224,662 +0.04(+0.89%)
Aug 13, 2008 5.020 5.020 4.982 4.987 111,220 -0.02(-0.41%)
Aug 12, 2008 4.999 5.032 4.999 5.008 169,276 -0.00(-0.06%)
Aug 11, 2008 5.020 5.056 5.005 5.011 231,309 -0.01(-0.18%)
Aug 08, 2008 4.990 5.020 4.987 5.020 267,574 +0.02(+0.42%)
Aug 07, 2008 5.044 5.044 4.982 4.999 222,741 -0.06(-1.12%)
Aug 06, 2008 5.082 5.082 5.044 5.056 311,080 -0.03(-0.53%)
Aug 05, 2008 5.115 5.130 5.082 5.082 179,151 -0.02(-0.46%)
Aug 04, 2008 5.127 5.133 5.088 5.106 144,392 -0.03(-0.52%)
Aug 01, 2008 5.068 5.133 5.068 5.133 202,222 +0.08(+1.53%)
Jul 31, 2008 5.056 5.071 5.044 5.056 213,041 -0.00(-0.06%)
Jul 30, 2008 5.109 5.109 5.050 5.059 240,783 -0.03(-0.53%)
Jul 29, 2008 5.085 5.085 5.011 5.085 407,269 +0.07(+1.30%)
Jul 28, 2008 5.068 5.068 5.002 5.020 285,559 -0.02(-0.41%)
Jul 25, 2008 5.094 5.094 4.973 5.041 394,940 -0.02(-0.47%)
Jul 24, 2008 5.109 5.112 5.044 5.065 264,460 -0.04(-0.70%)
Jul 23, 2008 5.163 5.163 5.085 5.100 206,715 -0.05(-0.98%)
Jul 22, 2008 5.094 5.151 5.074 5.151 402,510 +0.03(+0.64%)
Jul 21, 2008 5.047 5.118 5.044 5.118 302,098 +0.07(+1.47%)
Jul 18, 2008 5.011 5.044 4.987 5.044 159,077 +0.06(+1.25%)
Jul 17, 2008 4.943 4.994 4.904 4.982 327,150 +0.04(+0.84%)
Jul 16, 2008 4.830 4.943 4.821 4.940 461,158 +0.09(+1.83%)
Jul 15, 2008 4.970 4.970 4.777 4.851 794,049 -0.15(-2.97%)
Jul 14, 2008 5.044 5.068 4.999 4.999 228,784 -0.04(-0.77%)
Jul 11, 2008 5.041 5.053 5.029 5.038 276,557 -0.03(-0.53%)
Jul 10, 2008 5.005 5.085 5.005 5.065 322,742 +0.04(+0.71%)
Jul 09, 2008 5.032 5.063 5.014 5.029 313,406 -0.00(-0.06%)
Jul 08, 2008 4.993 5.039 4.979 5.032 398,229 +0.00(+0.00%)
Jul 07, 2008 5.077 5.085 4.976 5.032 454,468 -0.05(-1.05%)
Jul 04, 2008 5.091 5.109 5.067 5.085 176,334 +0.00(+0.00%)
Jul 03, 2008 5.091 5.109 5.067 5.085 176,334 -0.01(-0.29%)
Jul 02, 2008 5.100 5.127 5.088 5.100 277,291 -0.01(-0.29%)
Jul 01, 2008 5.077 5.124 5.068 5.115 459,652 -0.01(-0.29%)
Jun 30, 2008 5.183 5.183 5.065 5.130 474,832 -0.04(-0.86%)
Jun 27, 2008 5.240 5.255 5.174 5.174 330,221 -0.07(-1.41%)
Jun 26, 2008 5.252 5.284 5.207 5.249 454,883 -0.05(-0.95%)
Jun 25, 2008 5.323 5.326 5.284 5.299 329,048 -0.01(-0.28%)
Jun 24, 2008 5.335 5.344 5.266 5.314 558,065 -0.02(-0.39%)
Jun 23, 2008 5.332 5.351 5.320 5.335 243,806 +0.02(+0.39%)
Jun 20, 2008 5.338 5.341 5.299 5.314 231,922 -0.04(-0.72%)
Jun 19, 2008 5.361 5.364 5.320 5.352 270,028 -0.01(-0.11%)
Jun 18, 2008 5.352 5.358 5.299 5.358 230,328 -0.04(-0.66%)
Jun 17, 2008 5.427 5.427 5.373 5.394 225,340 +0.03(+0.50%)
Jun 16, 2008 5.341 5.391 5.341 5.367 322,603 +0.03(+0.50%)
Jun 13, 2008 5.329 5.379 5.329 5.341 308,508 +0.01(+0.28%)
Jun 12, 2008 5.394 5.397 5.311 5.326 368,239 -0.06(-1.05%)
Jun 11, 2008 5.394 5.412 5.376 5.382 317,012 -0.01(-0.22%)
Jun 10, 2008 5.447 5.453 5.388 5.394 341,973 -0.05(-0.93%)
Jun 09, 2008 5.468 5.471 5.441 5.444 249,775 -0.01(-0.11%)
Jun 06, 2008 5.468 5.480 5.438 5.450 378,671 -0.02(-0.33%)
Jun 05, 2008 5.501 5.504 5.456 5.468 369,193 -0.02(-0.32%)
Jun 04, 2008 5.489 5.498 5.477 5.486 358,317 +0.00(+0.00%)
Jun 03, 2008 5.486 5.498 5.474 5.486 265,296 +0.01(+0.22%)
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.