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 )

9.355 +0.075 (+0.81%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 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 30, 2008 5.530 5.530 5.504 5.524 397,305 -0.00(-0.05%)
May 29, 2008 5.533 5.539 5.518 5.527 444,672 +0.00(+0.05%)
May 28, 2008 5.524 5.539 5.515 5.524 691,107 +0.01(+0.27%)
May 27, 2008 5.449 5.509 5.437 5.509 475,081 +0.08(+1.43%)
May 26, 2008 5.434 5.458 5.422 5.431 0 +0.00(+0.00%)
May 23, 2008 5.434 5.458 5.422 5.431 299,437 -0.02(-0.33%)
May 22, 2008 5.422 5.467 5.421 5.449 443,509 +0.03(+0.50%)
May 21, 2008 5.401 5.431 5.401 5.422 234,935 -0.02(-0.44%)
May 20, 2008 5.452 5.467 5.437 5.446 632,200 -0.02(-0.33%)
May 19, 2008 5.467 5.485 5.455 5.464 395,477 -0.01(-0.22%)
May 16, 2008 5.497 5.497 5.467 5.476 236,792 -0.01(-0.22%)
May 15, 2008 5.491 5.500 5.467 5.488 256,422 -0.01(-0.22%)
May 14, 2008 5.500 5.503 5.488 5.500 320,741 +0.01(+0.11%)
May 13, 2008 5.506 5.506 5.476 5.494 255,120 -0.01(-0.11%)
May 12, 2008 5.497 5.500 5.482 5.500 184,087 +0.02(+0.38%)
May 09, 2008 5.470 5.485 5.455 5.479 169,517 +0.01(+0.11%)
May 08, 2008 5.476 5.476 5.455 5.473 345,024 +0.01(+0.16%)
May 07, 2008 5.479 5.482 5.446 5.464 185,794 +0.00(+0.00%)
May 06, 2008 5.455 5.473 5.452 5.464 211,330 +0.01(+0.16%)
May 05, 2008 5.476 5.488 5.434 5.455 289,914 -0.01(-0.22%)
May 02, 2008 5.494 5.515 5.464 5.467 372,210 +0.02(+0.33%)
May 01, 2008 5.464 5.470 5.449 5.449 374,251 -0.03(-0.49%)
Apr 30, 2008 5.461 5.476 5.449 5.476 400,421 +0.04(+0.66%)
Apr 29, 2008 5.452 5.461 5.437 5.440 360,329 +0.00(+0.06%)
Apr 28, 2008 5.416 5.470 5.414 5.437 797,395 +0.01(+0.28%)
Apr 25, 2008 5.437 5.443 5.386 5.422 357,443 -0.01(-0.17%)
Apr 24, 2008 5.410 5.431 5.380 5.431 334,419 +0.04(+0.67%)
Apr 23, 2008 5.371 5.407 5.350 5.395 479,787 +0.03(+0.56%)
Apr 22, 2008 5.329 5.365 5.317 5.365 233,913 +0.04(+0.67%)
Apr 21, 2008 5.314 5.347 5.313 5.329 191,192 +0.01(+0.11%)
Apr 18, 2008 5.326 5.338 5.308 5.323 163,127 +0.01(+0.28%)
Apr 17, 2008 5.344 5.344 5.275 5.308 179,104 +0.01(+0.23%)
Apr 16, 2008 5.302 5.311 5.272 5.296 241,421 -0.01(-0.11%)
Apr 15, 2008 5.329 5.335 5.266 5.302 290,435 -0.01(-0.28%)
Apr 14, 2008 5.335 5.356 5.311 5.317 143,460 -0.01(-0.17%)
Apr 11, 2008 5.338 5.344 5.323 5.326 152,496 -0.03(-0.61%)
Apr 10, 2008 5.341 5.371 5.341 5.359 136,947 +0.02(+0.34%)
Apr 09, 2008 5.344 5.362 5.326 5.341 179,367 -0.01(-0.28%)
Apr 08, 2008 5.320 5.356 5.314 5.356 216,444 +0.04(+0.68%)
Apr 07, 2008 5.284 5.320 5.282 5.320 235,817 +0.04(+0.68%)
Apr 04, 2008 5.311 5.311 5.272 5.284 142,291 -0.02(-0.39%)
Apr 03, 2008 5.278 5.305 5.272 5.305 138,951 +0.01(+0.23%)
Apr 02, 2008 5.284 5.293 5.260 5.293 161,481 +0.01(+0.28%)
Apr 01, 2008 5.248 5.284 5.206 5.278 257,194 +0.07(+1.38%)
Mar 31, 2008 5.218 5.239 5.200 5.206 256,192 -0.01(-0.17%)
Mar 28, 2008 5.236 5.263 5.215 5.215 280,575 -0.02(-0.40%)
Mar 27, 2008 5.284 5.287 5.233 5.236 212,535 -0.02(-0.46%)
Mar 26, 2008 5.221 5.284 5.217 5.260 283,915 +0.04(+0.80%)
Mar 25, 2008 5.212 5.266 5.212 5.218 322,661 +0.01(+0.17%)
Mar 24, 2008 5.233 5.251 5.206 5.209 384,789 -0.01(-0.23%)
Mar 21, 2008 5.281 5.291 5.194 5.221 279,239 +0.00(+0.00%)
Mar 20, 2008 5.281 5.291 5.194 5.221 279,239 -0.05(-1.02%)
Mar 19, 2008 5.194 5.275 5.167 5.275 405,498 +0.09(+1.79%)
Mar 18, 2008 5.212 5.212 5.131 5.182 188,052 +0.03(+0.52%)
Mar 17, 2008 5.233 5.236 5.143 5.155 283,514 -0.13(-2.49%)
Mar 14, 2008 5.287 5.317 5.269 5.287 990,164 +0.01(+0.17%)
Mar 13, 2008 5.239 5.290 5.230 5.278 169,681 +0.03(+0.51%)
Mar 12, 2008 5.293 5.294 5.251 5.251 199,402 -0.02(-0.34%)
Mar 11, 2008 5.278 5.293 5.263 5.269 111,896 +0.03(+0.57%)
Mar 10, 2008 5.305 5.323 5.227 5.239 390,133 -0.07(-1.24%)
Mar 07, 2008 5.284 5.326 5.275 5.305 267,398 +0.01(+0.28%)
Mar 06, 2008 5.353 5.377 5.290 5.290 252,217 -0.06(-1.06%)
Mar 05, 2008 5.347 5.380 5.329 5.347 200,411 +0.02(+0.39%)
Mar 04, 2008 5.296 5.407 5.296 5.326 268,550 -0.08(-1.47%)
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.