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 )

9.420 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2008 5.056 5.071 5.044 5.056 213,016 -0.00(-0.06%)
Jul 30, 2008 5.110 5.110 5.050 5.059 240,755 -0.03(-0.53%)
Jul 29, 2008 5.086 5.086 5.012 5.086 407,221 +0.07(+1.30%)
Jul 28, 2008 5.068 5.068 5.003 5.021 285,526 -0.02(-0.41%)
Jul 25, 2008 5.095 5.095 4.973 5.041 394,893 -0.02(-0.47%)
Jul 24, 2008 5.110 5.113 5.044 5.065 264,429 -0.04(-0.70%)
Jul 23, 2008 5.163 5.163 5.086 5.101 206,691 -0.05(-0.98%)
Jul 22, 2008 5.095 5.151 5.074 5.151 402,463 +0.03(+0.64%)
Jul 21, 2008 5.047 5.119 5.044 5.119 302,063 +0.07(+1.47%)
Jul 18, 2008 5.012 5.044 4.988 5.044 159,058 +0.06(+1.25%)
Jul 17, 2008 4.944 4.994 4.905 4.982 327,112 +0.04(+0.84%)
Jul 16, 2008 4.831 4.944 4.822 4.941 461,105 +0.09(+1.83%)
Jul 15, 2008 4.970 4.970 4.777 4.852 793,956 -0.15(-2.97%)
Jul 14, 2008 5.044 5.068 5.000 5.000 228,757 -0.04(-0.77%)
Jul 11, 2008 5.041 5.053 5.029 5.039 276,524 -0.03(-0.53%)
Jul 10, 2008 5.006 5.086 5.006 5.065 322,704 +0.04(+0.71%)
Jul 09, 2008 5.033 5.064 5.015 5.030 313,369 -0.00(-0.06%)
Jul 08, 2008 4.994 5.040 4.979 5.033 398,183 +0.00(+0.00%)
Jul 07, 2008 5.077 5.086 4.976 5.033 454,415 -0.05(-1.05%)
Jul 04, 2008 5.092 5.110 5.068 5.086 176,313 +0.00(+0.00%)
Jul 03, 2008 5.092 5.110 5.068 5.086 176,313 -0.01(-0.29%)
Jul 02, 2008 5.101 5.128 5.089 5.101 277,259 -0.01(-0.29%)
Jul 01, 2008 5.077 5.125 5.068 5.116 459,598 -0.01(-0.29%)
Jun 30, 2008 5.184 5.184 5.065 5.131 474,777 -0.04(-0.86%)
Jun 27, 2008 5.240 5.255 5.175 5.175 330,182 -0.07(-1.41%)
Jun 26, 2008 5.252 5.285 5.208 5.249 454,830 -0.05(-0.95%)
Jun 25, 2008 5.323 5.326 5.285 5.300 329,009 -0.01(-0.28%)
Jun 24, 2008 5.335 5.344 5.267 5.314 558,000 -0.02(-0.39%)
Jun 23, 2008 5.332 5.352 5.320 5.335 243,778 +0.02(+0.39%)
Jun 20, 2008 5.338 5.341 5.300 5.314 231,895 -0.04(-0.72%)
Jun 19, 2008 5.362 5.365 5.320 5.353 269,997 -0.01(-0.11%)
Jun 18, 2008 5.353 5.359 5.300 5.359 230,301 -0.04(-0.66%)
Jun 17, 2008 5.427 5.427 5.374 5.395 225,313 +0.03(+0.50%)
Jun 16, 2008 5.341 5.392 5.341 5.368 322,566 +0.03(+0.50%)
Jun 13, 2008 5.329 5.380 5.329 5.341 308,472 +0.01(+0.28%)
Jun 12, 2008 5.395 5.398 5.312 5.326 368,196 -0.06(-1.05%)
Jun 11, 2008 5.395 5.412 5.377 5.383 316,975 -0.01(-0.22%)
Jun 10, 2008 5.448 5.454 5.389 5.395 341,933 -0.05(-0.93%)
Jun 09, 2008 5.469 5.472 5.442 5.445 249,746 -0.01(-0.11%)
Jun 06, 2008 5.469 5.480 5.439 5.451 378,626 -0.02(-0.33%)
Jun 05, 2008 5.501 5.504 5.457 5.469 369,150 -0.02(-0.32%)
Jun 04, 2008 5.490 5.498 5.478 5.487 358,275 +0.00(+0.00%)
Jun 03, 2008 5.487 5.498 5.475 5.487 265,265 +0.01(+0.22%)
Jun 02, 2008 5.487 5.490 5.469 5.475 336,767 +0.00(+0.00%)
May 30, 2008 5.481 5.481 5.455 5.475 400,855 -0.00(-0.05%)
May 29, 2008 5.484 5.490 5.469 5.478 448,646 +0.00(+0.05%)
May 28, 2008 5.475 5.490 5.466 5.475 697,283 +0.01(+0.27%)
May 27, 2008 5.401 5.460 5.389 5.460 479,326 +0.08(+1.43%)
May 26, 2008 5.386 5.409 5.374 5.383 0 +0.00(+0.00%)
May 23, 2008 5.386 5.409 5.374 5.383 302,113 -0.02(-0.33%)
May 22, 2008 5.374 5.418 5.373 5.401 447,473 +0.03(+0.50%)
May 21, 2008 5.353 5.383 5.353 5.374 237,034 -0.02(-0.44%)
May 20, 2008 5.404 5.418 5.389 5.398 637,849 -0.02(-0.33%)
May 19, 2008 5.418 5.436 5.406 5.415 399,012 -0.01(-0.22%)
May 16, 2008 5.448 5.448 5.418 5.427 238,908 -0.01(-0.22%)
May 15, 2008 5.442 5.451 5.418 5.439 258,714 -0.01(-0.22%)
May 14, 2008 5.451 5.454 5.439 5.451 323,607 +0.01(+0.11%)
May 13, 2008 5.457 5.457 5.427 5.445 257,399 -0.01(-0.11%)
May 12, 2008 5.448 5.451 5.433 5.451 185,732 +0.02(+0.38%)
May 09, 2008 5.421 5.436 5.406 5.430 171,032 +0.01(+0.11%)
May 08, 2008 5.427 5.427 5.407 5.424 348,107 +0.01(+0.16%)
May 07, 2008 5.430 5.433 5.398 5.415 187,454 +0.00(+0.00%)
May 06, 2008 5.406 5.424 5.404 5.415 213,218 +0.01(+0.16%)
May 05, 2008 5.427 5.439 5.386 5.406 292,505 -0.01(-0.22%)
May 02, 2008 5.445 5.466 5.415 5.418 375,536 +0.02(+0.33%)
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.