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 )

9.455 -0.001 (-0.01%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 22, 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 (%)
May 31, 2006 4.976 5.014 4.976 5.002 237,615 +0.02(+0.36%)
May 30, 2006 5.011 5.023 4.970 4.985 298,282 -0.03(-0.53%)
May 26, 2006 5.020 5.038 4.996 5.011 161,780 -0.00(-0.06%)
May 25, 2006 4.949 5.026 4.946 5.014 435,459 +0.04(+0.90%)
May 24, 2006 4.985 5.005 4.949 4.970 268,286 -0.01(-0.30%)
May 23, 2006 4.987 5.008 4.970 4.985 248,063 +0.01(+0.18%)
May 22, 2006 4.987 4.999 4.946 4.976 309,405 -0.02(-0.42%)
May 19, 2006 5.008 5.035 4.987 4.996 216,381 -0.02(-0.47%)
May 18, 2006 5.026 5.068 5.014 5.020 500,171 -0.01(-0.24%)
May 17, 2006 5.074 5.085 5.023 5.032 228,178 -0.04(-0.70%)
May 16, 2006 5.106 5.124 5.059 5.068 172,565 -0.02(-0.41%)
May 15, 2006 5.124 5.157 5.068 5.088 179,643 -0.03(-0.58%)
May 12, 2006 5.139 5.160 5.109 5.118 406,473 -0.01(-0.23%)
May 11, 2006 5.142 5.163 5.127 5.130 212,337 -0.03(-0.52%)
May 10, 2006 5.189 5.189 5.127 5.157 312,101 -0.03(-0.52%)
May 09, 2006 5.189 5.192 5.157 5.183 253,119 +0.01(+0.11%)
May 08, 2006 5.183 5.192 5.160 5.177 264,241 +0.00(+0.00%)
May 05, 2006 5.168 5.198 5.166 5.177 176,947 +0.01(+0.23%)
May 04, 2006 5.160 5.168 5.142 5.166 183,688 +0.00(+0.06%)
May 03, 2006 5.163 5.166 5.133 5.163 155,376 +0.00(+0.00%)
May 02, 2006 5.157 5.174 5.142 5.163 183,688 +0.01(+0.12%)
May 01, 2006 5.171 5.204 5.136 5.157 187,732 -0.01(-0.23%)
Apr 28, 2006 5.130 5.171 5.124 5.168 187,732 +0.01(+0.29%)
Apr 27, 2006 5.124 5.207 5.112 5.154 409,170 +0.03(+0.52%)
Apr 26, 2006 5.124 5.148 5.106 5.127 225,481 +0.00(+0.06%)
Apr 25, 2006 5.130 5.156 5.112 5.124 531,853 -0.01(-0.29%)
Apr 24, 2006 5.139 5.148 5.121 5.139 305,023 +0.01(+0.12%)
Apr 21, 2006 5.121 5.142 5.112 5.133 465,793 -0.03(-0.52%)
Apr 20, 2006 5.139 5.160 5.139 5.160 445,233 +0.03(+0.58%)
Apr 19, 2006 5.121 5.142 5.118 5.130 191,103 +0.01(+0.17%)
Apr 18, 2006 5.118 5.127 5.103 5.121 279,071 +0.00(+0.06%)
Apr 17, 2006 5.121 5.130 5.103 5.118 360,972 +0.00(+0.00%)
Apr 13, 2006 5.136 5.151 5.109 5.118 269,297 -0.02(-0.35%)
Apr 12, 2006 5.115 5.154 5.103 5.136 1,073,144 +0.00(+0.06%)
Apr 11, 2006 5.118 5.145 5.106 5.133 238,626 -0.01(-0.29%)
Apr 10, 2006 5.168 5.171 5.106 5.148 358,276 -0.02(-0.40%)
Apr 07, 2006 5.180 5.204 5.157 5.168 301,990 -0.01(-0.23%)
Apr 06, 2006 5.207 5.216 5.180 5.180 153,354 -0.01(-0.29%)
Apr 05, 2006 5.216 5.219 5.195 5.195 213,348 -0.00(-0.06%)
Apr 04, 2006 5.243 5.255 5.192 5.198 196,833 -0.03(-0.57%)
Apr 03, 2006 5.171 5.231 5.171 5.228 263,230 +0.01(+0.28%)
Mar 31, 2006 5.189 5.260 5.169 5.213 422,314 +0.04(+0.69%)
Mar 30, 2006 5.219 5.231 5.166 5.177 351,535 -0.03(-0.63%)
Mar 29, 2006 5.213 5.243 5.192 5.210 277,723 +0.01(+0.11%)
Mar 28, 2006 5.249 5.252 5.163 5.204 367,376 -0.04(-0.68%)
Mar 27, 2006 5.263 5.266 5.213 5.240 414,562 -0.01(-0.23%)
Mar 24, 2006 5.305 5.308 5.237 5.252 333,335 -0.06(-1.12%)
Mar 23, 2006 5.314 5.317 5.287 5.311 1,831,828 +0.01(+0.11%)
Mar 22, 2006 5.293 5.317 5.287 5.305 283,116 +0.01(+0.11%)
Mar 21, 2006 5.293 5.311 5.275 5.299 324,572 +0.01(+0.22%)
Mar 20, 2006 5.308 5.323 5.263 5.287 350,861 -0.02(-0.34%)
Mar 17, 2006 5.272 5.305 5.263 5.305 194,473 +0.03(+0.56%)
Mar 16, 2006 5.249 5.275 5.249 5.275 274,015 +0.02(+0.45%)
Mar 15, 2006 5.257 5.275 5.249 5.252 791,376 -0.01(-0.11%)
Mar 14, 2006 5.257 5.260 5.237 5.257 962,931 +0.01(+0.17%)
Mar 13, 2006 5.296 5.302 5.237 5.249 581,736 -0.04(-0.67%)
Mar 10, 2006 5.284 5.291 5.269 5.284 365,017 +0.00(+0.00%)
Mar 09, 2006 5.302 5.320 5.269 5.284 220,426 +0.00(+0.00%)
Mar 08, 2006 5.287 5.311 5.269 5.284 381,869 -0.02(-0.45%)
Mar 07, 2006 5.335 5.335 5.275 5.308 461,411 -0.01(-0.11%)
Mar 06, 2006 5.367 5.385 5.314 5.314 308,731 -0.05(-0.94%)
Mar 03, 2006 5.433 5.433 5.341 5.364 391,306 -0.04(-0.66%)
Mar 02, 2006 5.397 5.435 5.388 5.400 343,109 +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.