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 )

9.370 -0.070 (-0.74%)
Streaming Delayed Price Updated: 1:17 PM 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 (%)
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.