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 )

9.387 -0.053 (-0.56%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 26, 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, 2010 5.748 5.755 5.727 5.730 511,050 -0.01(-0.21%)
Aug 30, 2010 5.745 5.755 5.730 5.742 504,961 +0.00(+0.00%)
Aug 27, 2010 5.742 5.767 5.730 5.742 324,701 +0.01(+0.21%)
Aug 26, 2010 5.797 5.797 5.730 5.730 407,658 -0.07(-1.16%)
Aug 25, 2010 5.800 5.803 5.776 5.797 468,417 +0.00(+0.00%)
Aug 24, 2010 5.806 5.834 5.788 5.797 719,638 -0.02(-0.32%)
Aug 23, 2010 5.834 5.834 5.803 5.816 632,551 +0.00(+0.05%)
Aug 20, 2010 5.800 5.816 5.779 5.813 380,159 +0.02(+0.32%)
Aug 19, 2010 5.770 5.794 5.770 5.794 399,272 +0.02(+0.42%)
Aug 18, 2010 5.779 5.788 5.739 5.770 593,454 +0.01(+0.23%)
Aug 17, 2010 5.776 5.776 5.739 5.756 773,427 -0.01(-0.23%)
Aug 16, 2010 5.767 5.773 5.742 5.770 315,515 +0.01(+0.16%)
Aug 13, 2010 5.761 5.767 5.758 5.761 287,411 -0.01(-0.11%)
Aug 12, 2010 5.721 5.773 5.721 5.767 588,935 +0.04(+0.64%)
Aug 11, 2010 5.706 5.751 5.706 5.730 317,477 -0.01(-0.21%)
Aug 10, 2010 5.727 5.755 5.727 5.742 339,575 +0.01(+0.11%)
Aug 09, 2010 5.721 5.742 5.709 5.736 342,932 +0.04(+0.69%)
Aug 06, 2010 5.697 5.718 5.682 5.697 316,378 -0.00(-0.05%)
Aug 05, 2010 5.685 5.703 5.680 5.700 241,155 +0.01(+0.21%)
Aug 04, 2010 5.703 5.719 5.669 5.688 320,788 -0.02(-0.27%)
Aug 03, 2010 5.660 5.718 5.639 5.703 886,494 +0.05(+0.86%)
Aug 02, 2010 5.621 5.663 5.600 5.654 506,192 +0.08(+1.36%)
Jul 30, 2010 5.578 5.584 5.548 5.578 248,241 +0.02(+0.27%)
Jul 29, 2010 5.545 5.575 5.542 5.563 308,913 +0.02(+0.44%)
Jul 28, 2010 5.524 5.542 5.511 5.539 497,223 +0.02(+0.33%)
Jul 27, 2010 5.502 5.521 5.491 5.521 474,002 +0.04(+0.72%)
Jul 26, 2010 5.469 5.493 5.466 5.481 346,872 +0.01(+0.22%)
Jul 23, 2010 5.475 5.499 5.451 5.469 479,045 -0.00(-0.06%)
Jul 22, 2010 5.481 5.481 5.451 5.472 420,930 +0.02(+0.39%)
Jul 21, 2010 5.429 5.451 5.429 5.451 290,613 +0.02(+0.34%)
Jul 20, 2010 5.405 5.432 5.405 5.432 293,322 +0.00(+0.06%)
Jul 19, 2010 5.390 5.435 5.378 5.429 357,040 +0.04(+0.73%)
Jul 16, 2010 5.390 5.390 5.351 5.390 292,789 +0.03(+0.56%)
Jul 15, 2010 5.354 5.360 5.342 5.360 471,981 +0.02(+0.28%)
Jul 14, 2010 5.324 5.359 5.324 5.345 266,624 -0.01(-0.23%)
Jul 13, 2010 5.342 5.360 5.339 5.357 257,206 +0.03(+0.51%)
Jul 12, 2010 5.288 5.336 5.288 5.330 205,128 +0.02(+0.28%)
Jul 09, 2010 5.315 5.327 5.285 5.315 179,642 +0.00(+0.06%)
Jul 08, 2010 5.285 5.312 5.278 5.312 244,354 +0.03(+0.63%)
Jul 07, 2010 5.278 5.318 5.272 5.278 237,807 +0.01(+0.23%)
Jul 06, 2010 5.297 5.317 5.248 5.266 376,184 +0.03(+0.52%)
Jul 02, 2010 5.239 5.254 5.164 5.239 270,293 +0.03(+0.64%)
Jul 01, 2010 5.212 5.236 5.185 5.206 373,094 -0.03(-0.52%)
Jun 30, 2010 5.185 5.236 5.176 5.233 656,724 +0.02(+0.35%)
Jun 29, 2010 5.303 5.312 5.209 5.215 386,672 -0.07(-1.37%)
Jun 25, 2010 5.288 5.291 5.227 5.288 147,215 +0.05(+0.86%)
Jun 24, 2010 5.254 5.260 5.200 5.242 183,043 -0.01(-0.26%)
Jun 23, 2010 5.257 5.288 5.224 5.256 298,723 -0.01(-0.14%)
Jun 22, 2010 5.278 5.318 5.242 5.263 276,115 -0.01(-0.17%)
Jun 21, 2010 5.285 5.288 5.242 5.272 348,665 +0.02(+0.46%)
Jun 18, 2010 5.248 5.269 5.197 5.248 236,492 +0.05(+0.93%)
Jun 17, 2010 5.185 5.206 5.167 5.200 254,166 +0.00(+0.06%)
Jun 16, 2010 5.149 5.209 5.143 5.197 311,221 +0.04(+0.79%)
Jun 15, 2010 5.158 5.170 5.110 5.156 483,597 -0.01(-0.21%)
Jun 14, 2010 5.143 5.176 5.140 5.167 213,722 +0.05(+1.00%)
Jun 11, 2010 5.086 5.119 5.035 5.116 291,275 +0.02(+0.35%)
Jun 10, 2010 5.056 5.104 5.044 5.098 697,387 +0.06(+1.13%)
Jun 09, 2010 5.041 5.070 5.008 5.041 274,234 +0.02(+0.30%)
Jun 08, 2010 5.053 5.054 4.993 5.026 300,224 -0.03(-0.53%)
Jun 07, 2010 5.047 5.092 5.020 5.053 250,844 -0.00(-0.06%)
Jun 04, 2010 5.056 5.074 4.969 5.056 472,682 -0.01(-0.12%)
Jun 03, 2010 5.041 5.065 5.014 5.062 308,277 +0.05(+0.90%)
Jun 02, 2010 5.005 5.053 4.996 5.017 257,606 +0.04(+0.84%)
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.