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 )

9.340 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2004 5.748 5.757 5.688 5.751 265,221 +0.05(+0.88%)
Dec 30, 2004 5.688 5.709 5.671 5.700 376,432 +0.04(+0.63%)
Dec 29, 2004 5.674 5.685 5.653 5.665 280,049 +0.01(+0.21%)
Dec 28, 2004 5.599 5.668 5.582 5.653 302,629 +0.06(+1.06%)
Dec 27, 2004 5.579 5.626 5.567 5.593 381,824 +0.00(+0.00%)
Dec 23, 2004 5.626 5.656 5.576 5.593 314,424 -0.03(-0.53%)
Dec 22, 2004 5.587 5.635 5.587 5.623 263,873 +0.03(+0.48%)
Dec 21, 2004 5.608 5.635 5.579 5.596 372,051 -0.01(-0.21%)
Dec 20, 2004 5.682 5.748 5.608 5.608 347,787 -0.07(-1.25%)
Dec 17, 2004 5.662 5.679 5.638 5.679 196,473 +0.04(+0.74%)
Dec 16, 2004 5.638 5.668 5.617 5.638 214,671 +0.00(+0.00%)
Dec 15, 2004 5.617 5.659 5.599 5.638 294,541 +0.03(+0.53%)
Dec 14, 2004 5.579 5.620 5.579 5.608 371,377 -0.05(-0.84%)
Dec 13, 2004 5.712 5.712 5.653 5.656 231,521 -0.01(-0.21%)
Dec 10, 2004 5.691 5.712 5.662 5.668 228,488 +0.02(+0.37%)
Dec 09, 2004 5.682 5.700 5.632 5.647 301,618 -0.02(-0.37%)
Dec 08, 2004 5.638 5.668 5.623 5.668 229,499 +0.01(+0.10%)
Dec 07, 2004 5.650 5.694 5.638 5.662 199,506 +0.01(+0.21%)
Dec 06, 2004 5.727 5.739 5.623 5.650 344,417 -0.08(-1.45%)
Dec 03, 2004 5.816 5.816 5.727 5.733 152,662 -0.08(-1.38%)
Dec 02, 2004 5.786 5.813 5.745 5.813 369,018 +0.03(+0.46%)
Dec 01, 2004 5.810 5.810 5.700 5.786 486,970 +0.01(+0.15%)
Nov 30, 2004 5.780 5.780 5.653 5.777 290,160 +0.03(+0.46%)
Nov 29, 2004 5.786 5.792 5.712 5.751 376,095 -0.03(-0.51%)
Nov 26, 2004 5.748 5.780 5.721 5.780 115,592 +0.05(+0.88%)
Nov 24, 2004 5.715 5.751 5.706 5.730 172,208 +0.01(+0.26%)
Nov 23, 2004 5.763 5.763 5.697 5.715 240,283 -0.00(-0.05%)
Nov 22, 2004 5.771 5.771 5.688 5.718 185,014 +0.00(+0.00%)
Nov 19, 2004 5.712 5.771 5.688 5.718 238,598 +0.02(+0.31%)
Nov 18, 2004 5.676 5.706 5.647 5.700 309,369 +0.02(+0.42%)
Nov 17, 2004 5.694 5.712 5.638 5.676 267,917 -0.01(-0.21%)
Nov 16, 2004 5.691 5.694 5.614 5.688 242,305 +0.01(+0.21%)
Nov 15, 2004 5.653 5.682 5.611 5.676 207,257 +0.06(+1.00%)
Nov 12, 2004 5.653 5.668 5.540 5.620 181,981 -0.03(-0.47%)
Nov 11, 2004 5.632 5.685 5.587 5.647 244,327 +0.04(+0.79%)
Nov 10, 2004 5.587 5.623 5.564 5.602 199,843 +0.00(+0.05%)
Nov 09, 2004 5.632 5.632 5.549 5.599 214,671 +0.01(+0.21%)
Nov 08, 2004 5.617 5.617 5.507 5.587 201,191 -0.03(-0.48%)
Nov 05, 2004 5.727 5.763 5.579 5.614 251,404 -0.09(-1.66%)
Nov 04, 2004 5.691 5.742 5.674 5.709 281,397 +0.04(+0.73%)
Nov 03, 2004 5.697 5.697 5.608 5.668 210,627 +0.00(+0.05%)
Nov 02, 2004 5.674 5.685 5.620 5.665 152,662 +0.04(+0.63%)
Nov 01, 2004 5.662 5.662 5.587 5.629 143,563 +0.02(+0.32%)
Oct 29, 2004 5.671 5.671 5.510 5.611 251,741 +0.01(+0.27%)
Oct 28, 2004 5.653 5.653 5.570 5.596 169,849 +0.02(+0.32%)
Oct 27, 2004 5.490 5.599 5.472 5.579 253,426 +0.07(+1.18%)
Oct 26, 2004 5.638 5.641 5.481 5.513 418,895 -0.10(-1.80%)
Oct 25, 2004 5.620 5.635 5.576 5.614 217,367 +0.02(+0.42%)
Oct 22, 2004 5.623 5.638 5.582 5.590 116,603 -0.02(-0.32%)
Oct 21, 2004 5.629 5.629 5.564 5.608 230,847 -0.00(-0.05%)
Oct 20, 2004 5.635 5.638 5.593 5.611 163,783 +0.01(+0.27%)
Oct 19, 2004 5.682 5.682 5.596 5.596 214,334 -0.03(-0.48%)
Oct 18, 2004 5.671 5.671 5.593 5.623 166,816 +0.01(+0.16%)
Oct 15, 2004 5.712 5.712 5.593 5.614 169,512 -0.03(-0.47%)
Oct 14, 2004 5.593 5.653 5.593 5.641 146,259 +0.03(+0.48%)
Oct 13, 2004 5.599 5.623 5.561 5.614 238,261 +0.03(+0.58%)
Oct 12, 2004 5.587 5.623 5.576 5.582 203,213 -0.04(-0.63%)
Oct 11, 2004 5.576 5.617 5.555 5.617 162,772 +0.01(+0.26%)
Oct 08, 2004 5.590 5.617 5.576 5.602 97,731 -0.03(-0.58%)
Oct 07, 2004 5.632 5.650 5.611 5.635 331,948 +0.02(+0.32%)
Oct 06, 2004 5.570 5.638 5.570 5.617 405,415 +0.02(+0.42%)
Oct 05, 2004 5.593 5.605 5.564 5.593 216,356 +0.02(+0.43%)
Oct 04, 2004 5.579 5.617 5.552 5.570 182,318 -0.02(-0.42%)
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.