Skip to main content

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

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.116 5.133 5.086 5.122 373,544 +0.01(+0.17%)
Sep 29, 2009 5.133 5.160 5.110 5.113 331,062 -0.02(-0.46%)
Sep 28, 2009 5.116 5.145 5.116 5.136 253,446 +0.03(+0.58%)
Sep 25, 2009 5.107 5.157 5.047 5.107 332,612 -0.03(-0.58%)
Sep 24, 2009 5.139 5.160 5.085 5.136 347,167 -0.03(-0.52%)
Sep 23, 2009 5.119 5.163 5.089 5.163 406,213 +0.05(+0.99%)
Sep 22, 2009 5.279 5.279 5.056 5.113 529,102 +0.04(+0.70%)
Sep 21, 2009 5.062 5.080 5.044 5.077 281,168 +0.01(+0.23%)
Sep 18, 2009 5.086 5.154 5.044 5.065 453,306 +0.01(+0.12%)
Sep 17, 2009 5.041 5.086 5.039 5.059 326,596 -0.00(-0.06%)
Sep 16, 2009 5.044 5.086 5.027 5.062 738,229 +0.01(+0.12%)
Sep 15, 2009 5.044 5.056 5.027 5.056 479,101 +0.00(+0.06%)
Sep 14, 2009 5.000 5.053 4.984 5.053 594,922 +0.04(+0.77%)
Sep 11, 2009 4.976 5.015 4.947 5.015 330,448 +0.04(+0.90%)
Sep 10, 2009 4.985 4.985 4.902 4.970 386,350 +0.03(+0.69%)
Sep 09, 2009 4.825 4.967 4.807 4.936 914,250 +0.11(+2.31%)
Sep 08, 2009 4.795 4.837 4.795 4.825 272,238 +0.02(+0.49%)
Sep 04, 2009 4.771 4.801 4.757 4.801 240,317 +0.00(+0.00%)
Sep 03, 2009 4.774 4.801 4.748 4.801 418,774 +0.02(+0.37%)
Sep 02, 2009 4.739 4.783 4.736 4.783 305,665 +0.01(+0.25%)
Sep 01, 2009 4.748 4.789 4.745 4.771 256,918 +0.00(+0.00%)
Aug 31, 2009 4.691 4.777 4.691 4.771 440,204 -0.04(-0.80%)
Aug 28, 2009 4.840 4.840 4.789 4.810 348,374 -0.01(-0.12%)
Aug 27, 2009 4.801 4.825 4.748 4.816 440,790 +0.02(+0.43%)
Aug 26, 2009 4.780 4.822 4.780 4.795 321,834 -0.01(-0.25%)
Aug 25, 2009 4.831 4.837 4.792 4.807 407,157 -0.01(-0.31%)
Aug 24, 2009 4.822 4.834 4.805 4.822 229,094 +0.00(+0.05%)
Aug 21, 2009 4.807 4.831 4.792 4.820 230,813 +0.01(+0.26%)
Aug 20, 2009 4.774 4.807 4.730 4.807 291,760 +0.04(+0.93%)
Aug 19, 2009 4.763 4.783 4.733 4.763 177,391 -0.04(-0.93%)
Aug 18, 2009 4.748 4.807 4.748 4.807 280,794 +0.07(+1.50%)
Aug 17, 2009 4.792 4.792 4.628 4.736 319,870 -0.10(-2.09%)
Aug 14, 2009 4.866 4.881 4.807 4.837 289,058 -0.03(-0.55%)
Aug 13, 2009 4.890 4.896 4.831 4.863 284,639 +0.05(+0.99%)
Aug 12, 2009 4.748 4.816 4.739 4.816 312,894 +0.04(+0.74%)
Aug 11, 2009 4.769 4.792 4.763 4.780 380,574 -0.04(-0.74%)
Aug 10, 2009 4.733 4.816 4.721 4.816 318,266 +0.01(+0.25%)
Aug 07, 2009 4.736 4.807 4.736 4.804 295,734 +0.07(+1.50%)
Aug 06, 2009 4.712 4.733 4.700 4.733 300,654 +0.00(+0.08%)
Aug 05, 2009 4.709 4.729 4.650 4.729 219,712 +0.02(+0.43%)
Aug 04, 2009 4.490 4.742 4.487 4.709 429,180 +0.05(+1.08%)
Aug 03, 2009 4.638 4.659 4.620 4.659 403,956 +0.03(+0.71%)
Jul 31, 2009 4.585 4.647 4.585 4.626 328,780 +0.01(+0.32%)
Jul 30, 2009 4.641 4.650 4.611 4.611 422,464 -0.01(-0.13%)
Jul 29, 2009 4.632 4.643 4.593 4.617 363,010 -0.04(-0.83%)
Jul 28, 2009 4.629 4.671 4.620 4.656 317,120 +0.04(+0.84%)
Jul 27, 2009 4.602 4.626 4.576 4.617 492,591 +0.02(+0.45%)
Jul 24, 2009 4.596 4.599 4.576 4.596 5,452 -0.00(-0.06%)
Jul 23, 2009 4.623 4.623 4.585 4.599 359,596 +0.00(+0.00%)
Jul 22, 2009 4.570 4.611 4.570 4.599 254,107 -0.02(-0.39%)
Jul 21, 2009 4.629 4.638 4.593 4.617 487,805 +0.00(+0.00%)
Jul 20, 2009 4.599 4.626 4.595 4.617 298,224 +0.04(+0.78%)
Jul 17, 2009 4.519 4.582 4.510 4.582 238,281 +0.06(+1.38%)
Jul 16, 2009 4.490 4.519 4.466 4.519 227,049 +0.00(+0.00%)
Jul 15, 2009 4.501 4.519 4.490 4.519 192,789 +0.02(+0.40%)
Jul 14, 2009 4.466 4.501 4.448 4.501 191,674 +0.04(+0.80%)
Jul 13, 2009 4.436 4.484 4.422 4.466 311,303 +0.04(+1.01%)
Jul 10, 2009 4.386 4.436 4.386 4.421 325,801 -0.01(-0.20%)
Jul 09, 2009 4.398 4.433 4.380 4.430 212,945 +0.04(+0.81%)
Jul 08, 2009 4.395 4.415 4.377 4.395 373,787 -0.03(-0.60%)
Jul 07, 2009 4.392 4.436 4.380 4.421 294,322 +0.00(+0.00%)
Jul 06, 2009 4.344 4.439 4.338 4.421 253,170 -0.03(-0.73%)
Jul 02, 2009 4.371 4.454 4.353 4.454 254,265 +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.