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 )

9.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jan 31, 2006 5.385 5.385 5.344 5.355 320,864 -0.04(-0.77%)
Jan 30, 2006 5.447 5.450 5.361 5.397 308,731 -0.06(-1.03%)
Jan 27, 2006 5.403 5.474 5.394 5.453 400,744 +0.07(+1.21%)
Jan 26, 2006 5.382 5.388 5.352 5.388 318,168 -0.00(-0.06%)
Jan 25, 2006 5.394 5.430 5.361 5.391 373,106 +0.01(+0.11%)
Jan 24, 2006 5.391 5.397 5.361 5.385 350,861 +0.01(+0.28%)
Jan 23, 2006 5.364 5.379 5.341 5.370 324,909 +0.05(+0.89%)
Jan 20, 2006 5.329 5.343 5.299 5.323 199,866 -0.03(-0.61%)
Jan 19, 2006 5.361 5.367 5.329 5.355 253,793 +0.01(+0.17%)
Jan 18, 2006 5.346 5.379 5.320 5.346 225,144 +0.01(+0.11%)
Jan 17, 2006 5.341 5.379 5.326 5.341 337,042 -0.01(-0.17%)
Jan 13, 2006 5.370 5.370 5.317 5.349 231,548 -0.04(-0.66%)
Jan 12, 2006 5.338 5.385 5.293 5.385 429,055 +0.07(+1.34%)
Jan 11, 2006 5.281 5.317 5.278 5.314 171,217 +0.02(+0.45%)
Jan 10, 2006 5.299 5.299 5.266 5.290 244,019 -0.01(-0.11%)
Jan 09, 2006 5.275 5.296 5.263 5.296 267,949 +0.04(+0.73%)
Jan 06, 2006 5.255 5.260 5.231 5.257 281,093 +0.01(+0.23%)
Jan 05, 2006 5.269 5.290 5.237 5.246 221,100 -0.02(-0.34%)
Jan 04, 2006 5.266 5.275 5.216 5.263 303,001 +0.04(+0.80%)
Jan 03, 2006 5.281 5.287 5.201 5.222 396,362 -0.12(-2.33%)
Dec 30, 2005 5.115 5.436 5.109 5.346 2,588,826 +0.23(+4.52%)
Dec 29, 2005 5.106 5.124 5.103 5.115 344,457 +0.02(+0.35%)
Dec 28, 2005 5.103 5.124 5.062 5.097 494,441 -0.00(-0.06%)
Dec 27, 2005 5.103 5.139 5.056 5.100 704,082 +0.01(+0.23%)
Dec 23, 2005 5.133 5.133 5.071 5.088 449,278 +0.01(+0.18%)
Dec 22, 2005 5.121 5.136 5.044 5.079 502,530 -0.31(-5.67%)
Dec 21, 2005 5.376 5.397 5.373 5.385 220,763 +0.02(+0.33%)
Dec 20, 2005 5.388 5.397 5.367 5.367 315,135 -0.01(-0.28%)
Dec 19, 2005 5.388 5.403 5.361 5.382 308,394 -0.00(-0.06%)
Dec 16, 2005 5.379 5.415 5.364 5.385 221,774 +0.01(+0.11%)
Dec 15, 2005 5.370 5.400 5.367 5.379 158,747 +0.01(+0.17%)
Dec 14, 2005 5.361 5.370 5.335 5.370 327,268 +0.00(+0.06%)
Dec 13, 2005 5.358 5.376 5.320 5.367 331,313 +0.01(+0.22%)
Dec 12, 2005 5.373 5.391 5.329 5.355 328,953 -0.01(-0.22%)
Dec 09, 2005 5.373 5.409 5.355 5.367 347,828 -0.03(-0.49%)
Dec 08, 2005 5.364 5.394 5.352 5.394 394,340 +0.05(+0.94%)
Dec 07, 2005 5.382 5.394 5.344 5.344 580,050 -0.03(-0.55%)
Dec 06, 2005 5.367 5.379 5.361 5.373 1,246,721 +0.01(+0.22%)
Dec 05, 2005 5.385 5.385 5.361 5.361 230,200 -0.00(-0.06%)
Dec 02, 2005 5.376 5.397 5.355 5.364 272,330 +0.00(+0.06%)
Dec 01, 2005 5.355 5.376 5.344 5.361 360,635 +0.02(+0.33%)
Nov 30, 2005 5.403 5.403 5.326 5.344 456,693 -0.06(-1.04%)
Nov 29, 2005 5.418 5.418 5.379 5.400 429,729 -0.00(-0.05%)
Nov 28, 2005 5.447 5.459 5.373 5.403 411,866 -0.03(-0.55%)
Nov 25, 2005 5.409 5.468 5.400 5.433 168,184 +0.08(+1.44%)
Nov 23, 2005 5.385 5.385 5.326 5.355 232,559 +0.01(+0.28%)
Nov 22, 2005 5.341 5.370 5.317 5.341 415,573 +0.01(+0.11%)
Nov 21, 2005 5.284 5.403 5.257 5.335 616,788 +0.06(+1.18%)
Nov 18, 2005 5.281 5.293 5.257 5.272 264,578 -0.01(-0.17%)
Nov 17, 2005 5.269 5.293 5.266 5.281 683,522 +0.01(+0.17%)
Nov 16, 2005 5.281 5.296 5.257 5.272 303,338 +0.01(+0.11%)
Nov 15, 2005 5.252 5.289 5.240 5.266 306,371 -0.03(-0.56%)
Nov 14, 2005 5.260 5.296 5.255 5.296 213,348 +0.02(+0.45%)
Nov 11, 2005 5.260 5.272 5.243 5.272 330,976 +0.02(+0.34%)
Nov 10, 2005 5.269 5.275 5.246 5.255 235,255 -0.04(-0.67%)
Nov 09, 2005 5.290 5.293 5.275 5.290 459,389 +0.01(+0.11%)
Nov 08, 2005 5.284 5.328 5.275 5.284 282,778 -0.01(-0.17%)
Nov 07, 2005 5.290 5.331 5.252 5.293 242,333 -0.01(-0.22%)
Nov 04, 2005 5.311 5.352 5.287 5.305 222,111 -0.01(-0.11%)
Nov 03, 2005 5.305 5.311 5.287 5.311 137,176 +0.01(+0.17%)
Nov 02, 2005 5.299 5.311 5.287 5.302 227,840 +0.00(+0.06%)
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.