Skip to main content

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.370 -0.070 (-0.74%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.070 5.088 5.041 5.076 376,900 +0.01(+0.17%)
Sep 29, 2009 5.088 5.114 5.064 5.067 334,036 -0.02(-0.46%)
Sep 28, 2009 5.070 5.100 5.070 5.091 255,723 +0.03(+0.58%)
Sep 25, 2009 5.061 5.111 5.002 5.061 335,600 -0.03(-0.58%)
Sep 24, 2009 5.094 5.114 5.040 5.091 350,286 -0.03(-0.52%)
Sep 23, 2009 5.073 5.117 5.044 5.117 409,863 +0.05(+0.99%)
Sep 22, 2009 5.232 5.232 5.011 5.067 533,855 +0.04(+0.70%)
Sep 21, 2009 5.017 5.035 5.000 5.032 283,694 +0.01(+0.23%)
Sep 18, 2009 5.041 5.108 5.000 5.020 457,379 +0.01(+0.12%)
Sep 17, 2009 4.997 5.041 4.994 5.014 329,531 -0.00(-0.06%)
Sep 16, 2009 5.000 5.041 4.982 5.017 744,862 +0.01(+0.12%)
Sep 15, 2009 5.000 5.011 4.982 5.011 483,405 +0.00(+0.06%)
Sep 14, 2009 4.955 5.008 4.940 5.008 600,267 +0.04(+0.77%)
Sep 11, 2009 4.932 4.970 4.902 4.970 333,417 +0.04(+0.90%)
Sep 10, 2009 4.941 4.941 4.858 4.926 389,821 +0.03(+0.69%)
Sep 09, 2009 4.782 4.923 4.764 4.892 922,463 +0.11(+2.31%)
Sep 08, 2009 4.753 4.794 4.753 4.782 274,684 +0.02(+0.49%)
Sep 04, 2009 4.729 4.758 4.714 4.758 242,476 +0.00(+0.00%)
Sep 03, 2009 4.732 4.758 4.705 4.758 422,536 +0.02(+0.37%)
Sep 02, 2009 4.697 4.741 4.694 4.741 308,411 +0.01(+0.25%)
Sep 01, 2009 4.705 4.746 4.703 4.729 259,226 +0.00(+0.00%)
Aug 31, 2009 4.650 4.735 4.650 4.729 444,158 -0.04(-0.80%)
Aug 28, 2009 4.797 4.797 4.747 4.767 351,503 -0.01(-0.12%)
Aug 27, 2009 4.758 4.782 4.705 4.773 444,750 +0.02(+0.43%)
Aug 26, 2009 4.738 4.779 4.738 4.753 324,726 -0.01(-0.25%)
Aug 25, 2009 4.788 4.794 4.750 4.764 410,815 -0.01(-0.31%)
Aug 24, 2009 4.779 4.791 4.762 4.779 231,153 +0.00(+0.05%)
Aug 21, 2009 4.764 4.788 4.750 4.777 232,887 +0.01(+0.26%)
Aug 20, 2009 4.732 4.764 4.688 4.764 294,382 +0.04(+0.93%)
Aug 19, 2009 4.720 4.741 4.691 4.720 178,985 -0.04(-0.93%)
Aug 18, 2009 4.705 4.764 4.705 4.764 283,317 +0.07(+1.50%)
Aug 17, 2009 4.750 4.750 4.586 4.694 322,744 -0.10(-2.09%)
Aug 14, 2009 4.823 4.838 4.764 4.794 291,654 -0.03(-0.55%)
Aug 13, 2009 4.847 4.853 4.788 4.820 287,197 +0.05(+0.99%)
Aug 12, 2009 4.705 4.773 4.697 4.773 315,705 +0.04(+0.74%)
Aug 11, 2009 4.726 4.750 4.720 4.738 383,993 -0.04(-0.74%)
Aug 10, 2009 4.691 4.773 4.679 4.773 321,125 +0.01(+0.25%)
Aug 07, 2009 4.694 4.764 4.694 4.761 298,390 +0.07(+1.50%)
Aug 06, 2009 4.670 4.691 4.658 4.691 303,355 +0.00(+0.08%)
Aug 05, 2009 4.667 4.687 4.608 4.687 221,686 +0.02(+0.43%)
Aug 04, 2009 4.450 4.700 4.447 4.667 433,036 +0.05(+1.08%)
Aug 03, 2009 4.597 4.617 4.579 4.617 407,585 +0.03(+0.71%)
Jul 31, 2009 4.544 4.605 4.544 4.585 331,734 +0.01(+0.32%)
Jul 30, 2009 4.600 4.608 4.570 4.570 426,259 -0.01(-0.13%)
Jul 29, 2009 4.591 4.602 4.553 4.576 366,271 -0.04(-0.83%)
Jul 28, 2009 4.588 4.629 4.579 4.614 319,969 +0.04(+0.84%)
Jul 27, 2009 4.561 4.585 4.535 4.576 497,016 +0.02(+0.45%)
Jul 24, 2009 4.555 4.558 4.535 4.555 5,501 -0.00(-0.06%)
Jul 23, 2009 4.582 4.582 4.544 4.558 362,826 +0.00(+0.00%)
Jul 22, 2009 4.529 4.570 4.529 4.558 256,390 -0.02(-0.39%)
Jul 21, 2009 4.588 4.597 4.553 4.576 492,188 +0.00(+0.00%)
Jul 20, 2009 4.558 4.585 4.554 4.576 300,903 +0.04(+0.78%)
Jul 17, 2009 4.479 4.541 4.470 4.541 240,422 +0.06(+1.38%)
Jul 16, 2009 4.450 4.479 4.426 4.479 229,089 +0.00(+0.00%)
Jul 15, 2009 4.461 4.479 4.450 4.479 194,521 +0.02(+0.40%)
Jul 14, 2009 4.426 4.461 4.408 4.461 193,396 +0.04(+0.80%)
Jul 13, 2009 4.397 4.444 4.383 4.426 314,100 +0.04(+1.01%)
Jul 10, 2009 4.347 4.397 4.347 4.382 328,728 -0.01(-0.20%)
Jul 09, 2009 4.358 4.394 4.341 4.391 214,858 +0.04(+0.81%)
Jul 08, 2009 4.355 4.376 4.338 4.355 377,145 -0.03(-0.60%)
Jul 07, 2009 4.353 4.397 4.341 4.382 296,966 +0.00(+0.00%)
Jul 06, 2009 4.305 4.400 4.300 4.382 255,445 -0.03(-0.73%)
Jul 02, 2009 4.332 4.414 4.314 4.414 256,550 +0.04(+0.94%)
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.