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 )

9.320 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 5.192 5.223 5.089 5.192 595,803 +0.00(+0.06%)
May 27, 2010 5.192 5.202 5.171 5.189 248,874 +0.05(+1.07%)
May 26, 2010 5.177 5.220 5.134 5.134 6,547 +0.02(+0.48%)
May 25, 2010 4.966 5.122 4.948 5.110 666,298 -0.01(-0.18%)
May 24, 2010 4.948 5.165 4.948 5.119 521,992 +0.15(+3.08%)
May 21, 2010 4.866 4.987 4.725 4.966 822,719 -0.00(-0.06%)
May 20, 2010 5.003 5.003 4.960 4.970 852,420 -0.25(-4.74%)
May 19, 2010 5.223 5.260 5.144 5.217 516,842 -0.01(-0.23%)
May 18, 2010 5.320 5.320 5.211 5.229 408,346 -0.05(-0.86%)
May 17, 2010 5.338 5.338 5.208 5.275 450,256 -0.05(-1.02%)
May 14, 2010 5.329 5.375 5.290 5.329 260,984 -0.06(-1.18%)
May 13, 2010 5.402 5.411 5.378 5.393 218,008 +0.01(+0.11%)
May 12, 2010 5.363 5.411 5.323 5.387 282,199 +0.04(+0.79%)
May 11, 2010 5.290 5.347 5.290 5.344 349,456 +0.10(+1.85%)
May 10, 2010 5.281 5.281 5.232 5.247 534,816 +0.12(+2.25%)
May 07, 2010 5.056 5.168 5.026 5.132 640,089 +0.01(+0.12%)
May 06, 2010 5.269 5.305 4.723 5.126 1,767,718 -0.19(-3.59%)
May 05, 2010 5.347 5.366 5.302 5.317 641,392 -0.14(-2.61%)
May 04, 2010 5.472 5.472 5.433 5.460 354,778 -0.03(-0.50%)
May 03, 2010 5.475 5.493 5.463 5.487 346,212 +0.02(+0.42%)
Apr 30, 2010 5.508 5.511 5.463 5.464 264,913 -0.03(-0.52%)
Apr 29, 2010 5.514 5.520 5.490 5.493 202,239 +0.00(+0.06%)
Apr 28, 2010 5.511 5.535 5.487 5.490 231,483 +0.00(+0.06%)
Apr 27, 2010 5.526 5.535 5.487 5.487 439,924 -0.04(-0.77%)
Apr 26, 2010 5.548 5.548 5.523 5.529 285,298 -0.01(-0.11%)
Apr 23, 2010 5.532 5.539 5.505 5.535 315,139 +0.01(+0.22%)
Apr 22, 2010 5.517 5.526 5.487 5.523 394,868 +0.01(+0.17%)
Apr 21, 2010 5.545 5.545 5.511 5.514 265,352 -0.02(-0.33%)
Apr 20, 2010 5.499 5.532 5.490 5.532 352,545 +0.06(+1.05%)
Apr 19, 2010 5.454 5.478 5.454 5.475 253,345 +0.01(+0.11%)
Apr 16, 2010 5.526 5.526 5.457 5.469 290,902 -0.04(-0.77%)
Apr 15, 2010 5.481 5.514 5.466 5.511 252,698 +0.01(+0.16%)
Apr 14, 2010 5.454 5.502 5.442 5.502 551,108 +0.03(+0.61%)
Apr 13, 2010 5.451 5.469 5.445 5.469 232,889 +0.03(+0.55%)
Apr 12, 2010 5.445 5.454 5.439 5.439 422,203 +0.00(+0.00%)
Apr 09, 2010 5.445 5.463 5.430 5.439 530,091 +0.00(+0.06%)
Apr 08, 2010 5.436 5.442 5.424 5.436 301,293 +0.00(+0.00%)
Apr 07, 2010 5.442 5.445 5.424 5.436 464,917 -0.00(-0.06%)
Apr 06, 2010 5.439 5.454 5.427 5.439 363,726 -0.02(-0.39%)
Apr 05, 2010 5.496 5.502 5.424 5.460 283,906 -0.02(-0.33%)
Apr 01, 2010 5.496 5.478 5.478 5.478 285,400 +0.01(+0.17%)
Mar 31, 2010 5.463 5.478 5.446 5.469 323,093 +0.03(+0.50%)
Mar 30, 2010 5.472 5.472 5.442 5.442 294,861 -0.02(-0.44%)
Mar 29, 2010 5.469 5.469 5.445 5.466 273,957 +0.02(+0.33%)
Mar 26, 2010 5.475 5.478 5.439 5.448 335,109 -0.01(-0.22%)
Mar 25, 2010 5.445 5.469 5.433 5.460 507,667 +0.03(+0.55%)
Mar 24, 2010 5.454 5.484 5.430 5.430 297,390 -0.02(-0.28%)
Mar 23, 2010 5.454 5.472 5.439 5.445 503,870 +0.01(+0.17%)
Mar 22, 2010 5.424 5.448 5.415 5.436 233,961 +0.02(+0.28%)
Mar 19, 2010 5.427 5.433 5.417 5.421 224,752 +0.01(+0.17%)
Mar 18, 2010 5.460 5.466 5.406 5.412 392,103 -0.05(-0.99%)
Mar 17, 2010 5.481 5.496 5.457 5.466 348,118 +0.00(+0.05%)
Mar 16, 2010 5.427 5.463 5.397 5.463 317,167 +0.05(+1.00%)
Mar 15, 2010 5.410 5.410 5.397 5.409 251,468 +0.00(+0.06%)
Mar 12, 2010 5.397 5.412 5.388 5.406 193,880 +0.01(+0.10%)
Mar 11, 2010 5.373 5.403 5.370 5.401 365,699 +0.02(+0.40%)
Mar 10, 2010 5.370 5.379 5.349 5.379 418,544 +0.00(+0.05%)
Mar 09, 2010 5.331 5.382 5.331 5.377 223,915 +0.01(+0.12%)
Mar 08, 2010 5.364 5.382 5.304 5.370 277,411 -0.01(-0.17%)
Mar 05, 2010 5.361 5.388 5.358 5.379 292,550 +0.02(+0.33%)
Mar 04, 2010 5.358 5.379 5.337 5.361 290,740 -0.01(-0.22%)
Mar 03, 2010 5.358 5.379 5.340 5.373 381,433 +0.01(+0.28%)
Mar 02, 2010 5.310 5.358 5.310 5.358 310,853 +0.05(+0.90%)
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.