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 )

9.310 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 3.056 3.065 3.032 3.038 155,514 +0.00(+0.00%)
Nov 26, 2008 2.899 3.077 2.899 3.038 319,755 +0.07(+2.50%)
Nov 25, 2008 2.881 2.988 2.860 2.964 565,615 +0.10(+3.42%)
Nov 24, 2008 2.617 2.896 2.617 2.866 350,598 +0.19(+7.21%)
Nov 21, 2008 2.706 2.733 2.448 2.673 655,251 +0.00(+0.00%)
Nov 20, 2008 2.801 2.801 2.546 2.673 885,731 -0.13(-4.66%)
Nov 19, 2008 2.902 2.914 2.789 2.804 531,664 -0.23(-7.44%)
Nov 18, 2008 3.047 3.145 2.955 3.029 447,212 -0.05(-1.54%)
Nov 17, 2008 3.109 3.148 3.023 3.077 324,359 -0.12(-3.80%)
Nov 14, 2008 3.139 3.198 3.074 3.198 235,451 -0.01(-0.19%)
Nov 13, 2008 3.187 3.252 2.973 3.204 468,169 +0.03(+0.84%)
Nov 12, 2008 3.279 3.287 3.178 3.178 263,186 -0.14(-4.12%)
Nov 11, 2008 3.368 3.382 3.237 3.314 183,749 -0.09(-2.62%)
Nov 10, 2008 3.454 3.454 3.279 3.403 256,105 +0.04(+1.06%)
Nov 07, 2008 3.424 3.427 3.356 3.368 255,906 -0.07(-1.90%)
Nov 06, 2008 3.436 3.486 3.359 3.433 313,591 -0.10(-2.77%)
Nov 05, 2008 3.471 3.531 3.403 3.531 265,522 +0.04(+1.28%)
Nov 04, 2008 3.457 3.516 3.385 3.486 529,689 +0.06(+1.73%)
Nov 03, 2008 3.350 3.480 3.344 3.427 351,205 +0.08(+2.39%)
Oct 31, 2008 3.332 3.362 3.276 3.347 379,287 -0.01(-0.18%)
Oct 30, 2008 3.305 3.448 3.281 3.353 591,655 +0.11(+3.29%)
Oct 29, 2008 3.115 3.264 3.068 3.246 376,773 +0.11(+3.50%)
Oct 28, 2008 3.017 3.136 2.869 3.136 664,766 +0.23(+7.75%)
Oct 27, 2008 2.866 2.988 2.795 2.911 382,250 -0.08(-2.68%)
Oct 24, 2008 2.768 2.997 2.718 2.991 295,809 -0.06(-2.04%)
Oct 23, 2008 3.178 3.178 2.942 3.053 441,900 -0.15(-4.72%)
Oct 22, 2008 3.267 3.323 3.059 3.204 354,360 -0.36(-10.22%)
Oct 21, 2008 3.421 3.584 3.418 3.569 372,334 -0.01(-0.25%)
Oct 20, 2008 3.436 3.608 3.436 3.578 352,007 +0.14(+4.15%)
Oct 17, 2008 3.190 3.605 3.157 3.436 436,217 +0.12(+3.67%)
Oct 16, 2008 3.264 3.335 3.118 3.314 409,352 -0.01(-0.27%)
Oct 15, 2008 3.382 3.436 3.314 3.323 434,990 -0.28(-7.82%)
Oct 14, 2008 3.442 3.635 3.442 3.605 663,856 +0.24(+7.05%)
Oct 13, 2008 2.982 3.418 2.982 3.368 797,018 +0.49(+17.13%)
Oct 10, 2008 2.967 2.967 2.522 2.875 1,102,008 -0.28(-8.93%)
Oct 09, 2008 3.178 3.362 2.997 3.157 746,115 -0.14(-4.14%)
Oct 08, 2008 3.382 3.418 3.029 3.293 1,252,114 -0.16(-4.56%)
Oct 07, 2008 3.495 3.525 3.382 3.451 1,050,279 -0.07(-1.86%)
Oct 06, 2008 3.916 3.916 3.181 3.516 1,710,546 -0.44(-11.04%)
Oct 03, 2008 3.866 3.965 3.863 3.952 381,717 +0.06(+1.52%)
Oct 02, 2008 3.884 3.943 3.860 3.893 294,123 -0.05(-1.35%)
Oct 01, 2008 3.762 4.056 3.738 3.946 364,505 +0.15(+3.83%)
Sep 30, 2008 3.738 3.836 3.727 3.801 468,284 +0.09(+2.48%)
Sep 29, 2008 4.145 4.157 3.528 3.709 817,642 -0.49(-11.66%)
Sep 26, 2008 4.213 4.231 4.198 4.198 0 -0.07(-1.67%)
Sep 25, 2008 4.183 4.293 4.154 4.269 298,380 +0.07(+1.70%)
Sep 24, 2008 4.198 4.250 4.179 4.198 363,217 -0.03(-0.63%)
Sep 23, 2008 4.178 4.241 4.118 4.225 535,881 +0.07(+1.71%)
Sep 22, 2008 4.160 4.180 4.106 4.154 380,150 +0.05(+1.16%)
Sep 19, 2008 4.109 4.272 4.029 4.106 0 +0.32(+8.46%)
Sep 18, 2008 3.786 3.851 3.540 3.786 681,194 +0.01(+0.16%)
Sep 17, 2008 4.029 4.083 3.741 3.780 1,029,730 -0.46(-10.78%)
Sep 16, 2008 4.281 4.302 4.154 4.237 819,607 -0.19(-4.29%)
Sep 15, 2008 4.602 4.602 4.397 4.427 527,387 -0.26(-5.45%)
Sep 12, 2008 4.750 4.750 4.631 4.682 546,794 -0.07(-1.56%)
Sep 11, 2008 4.673 4.795 4.670 4.756 365,041 -0.01(-0.25%)
Sep 10, 2008 4.777 4.789 4.759 4.768 378,374 +0.00(+0.00%)
Sep 09, 2008 4.913 4.925 4.759 4.768 509,143 -0.16(-3.19%)
Sep 08, 2008 4.940 4.956 4.901 4.925 227,062 +0.01(+0.30%)
Sep 05, 2008 4.943 4.943 4.881 4.910 0 -0.05(-1.08%)
Sep 04, 2008 5.053 5.053 4.946 4.964 355,431 -0.08(-1.59%)
Sep 03, 2008 5.032 5.056 5.026 5.044 154,176 +0.00(+0.00%)
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.