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 (%)
Dec 30, 2005 5.116 5.436 5.110 5.347 2,588,524 +0.23(+4.52%)
Dec 29, 2005 5.107 5.125 5.104 5.116 344,417 +0.02(+0.35%)
Dec 28, 2005 5.104 5.125 5.062 5.098 494,384 -0.00(-0.06%)
Dec 27, 2005 5.104 5.139 5.056 5.101 704,000 +0.01(+0.23%)
Dec 23, 2005 5.133 5.133 5.071 5.089 449,225 +0.01(+0.18%)
Dec 22, 2005 5.122 5.136 5.045 5.080 502,472 -0.31(-5.67%)
Dec 21, 2005 5.377 5.398 5.374 5.386 220,737 +0.02(+0.33%)
Dec 20, 2005 5.389 5.398 5.368 5.368 315,098 -0.01(-0.28%)
Dec 19, 2005 5.389 5.404 5.362 5.383 308,358 -0.00(-0.06%)
Dec 16, 2005 5.380 5.415 5.365 5.386 221,748 +0.01(+0.11%)
Dec 15, 2005 5.371 5.400 5.368 5.380 158,728 +0.01(+0.17%)
Dec 14, 2005 5.362 5.371 5.335 5.371 327,230 +0.00(+0.06%)
Dec 13, 2005 5.359 5.377 5.320 5.368 331,274 +0.01(+0.22%)
Dec 12, 2005 5.374 5.392 5.329 5.356 328,915 -0.01(-0.22%)
Dec 09, 2005 5.374 5.409 5.356 5.368 347,787 -0.03(-0.49%)
Dec 08, 2005 5.365 5.395 5.353 5.395 394,294 +0.05(+0.94%)
Dec 07, 2005 5.383 5.395 5.344 5.344 579,983 -0.03(-0.55%)
Dec 06, 2005 5.368 5.380 5.362 5.374 1,246,576 +0.01(+0.22%)
Dec 05, 2005 5.386 5.386 5.362 5.362 230,173 -0.00(-0.06%)
Dec 02, 2005 5.377 5.398 5.356 5.365 272,298 +0.00(+0.06%)
Dec 01, 2005 5.356 5.377 5.344 5.362 360,593 +0.02(+0.33%)
Nov 30, 2005 5.404 5.404 5.326 5.344 456,639 -0.06(-1.04%)
Nov 29, 2005 5.418 5.418 5.380 5.401 429,679 -0.00(-0.05%)
Nov 28, 2005 5.448 5.460 5.374 5.404 411,818 -0.03(-0.55%)
Nov 25, 2005 5.409 5.469 5.401 5.433 168,164 +0.08(+1.44%)
Nov 23, 2005 5.386 5.386 5.326 5.356 232,532 +0.01(+0.28%)
Nov 22, 2005 5.341 5.371 5.317 5.341 415,525 +0.01(+0.11%)
Nov 21, 2005 5.285 5.404 5.258 5.335 616,716 +0.06(+1.18%)
Nov 18, 2005 5.282 5.294 5.258 5.273 264,547 -0.01(-0.17%)
Nov 17, 2005 5.270 5.294 5.267 5.282 683,443 +0.01(+0.17%)
Nov 16, 2005 5.282 5.297 5.258 5.273 303,303 +0.01(+0.11%)
Nov 15, 2005 5.252 5.290 5.240 5.267 306,336 -0.03(-0.56%)
Nov 14, 2005 5.261 5.297 5.255 5.297 213,323 +0.02(+0.45%)
Nov 11, 2005 5.261 5.273 5.243 5.273 330,937 +0.02(+0.34%)
Nov 10, 2005 5.270 5.276 5.246 5.255 235,228 -0.04(-0.67%)
Nov 09, 2005 5.291 5.294 5.276 5.291 459,335 +0.01(+0.11%)
Nov 08, 2005 5.285 5.328 5.276 5.285 282,745 -0.01(-0.17%)
Nov 07, 2005 5.291 5.332 5.252 5.294 242,305 -0.01(-0.22%)
Nov 04, 2005 5.312 5.353 5.288 5.306 222,085 -0.01(-0.11%)
Nov 03, 2005 5.306 5.312 5.288 5.312 137,160 +0.01(+0.17%)
Nov 02, 2005 5.300 5.312 5.288 5.303 227,814 +0.00(+0.06%)
Nov 01, 2005 5.267 5.406 5.259 5.300 437,430 +0.05(+0.90%)
Oct 31, 2005 5.252 5.276 5.208 5.252 244,327 +0.00(+0.00%)
Oct 28, 2005 5.231 5.255 5.214 5.252 410,470 +0.04(+0.85%)
Oct 27, 2005 5.208 5.234 5.208 5.208 255,448 -0.01(-0.23%)
Oct 26, 2005 5.246 5.252 5.196 5.220 291,171 -0.04(-0.73%)
Oct 25, 2005 5.231 5.264 5.231 5.258 239,946 +0.02(+0.40%)
Oct 24, 2005 5.240 5.261 5.223 5.237 209,279 -0.02(-0.34%)
Oct 21, 2005 5.214 5.255 5.214 5.255 171,871 +0.02(+0.45%)
Oct 20, 2005 5.279 5.282 5.217 5.231 162,098 -0.04(-0.84%)
Oct 19, 2005 5.267 5.282 5.237 5.276 207,594 +0.04(+0.74%)
Oct 18, 2005 5.234 5.282 5.234 5.237 139,519 +0.01(+0.23%)
Oct 17, 2005 5.208 5.282 5.201 5.225 191,418 +0.03(+0.57%)
Oct 14, 2005 5.178 5.249 5.163 5.196 259,829 +0.01(+0.17%)
Oct 13, 2005 5.285 5.319 5.160 5.187 212,312 -0.11(-2.02%)
Oct 12, 2005 5.344 5.355 5.291 5.294 198,495 -0.05(-1.00%)
Oct 11, 2005 5.383 5.412 5.347 5.347 202,202 -0.04(-0.66%)
Oct 10, 2005 5.430 5.449 5.383 5.383 137,497 -0.02(-0.33%)
Oct 07, 2005 5.463 5.463 5.401 5.401 116,266 -0.07(-1.25%)
Oct 06, 2005 5.513 5.519 5.460 5.469 203,550 -0.04(-0.65%)
Oct 05, 2005 5.531 5.531 5.484 5.504 93,349 -0.01(-0.11%)
Oct 04, 2005 5.510 5.513 5.490 5.510 161,424 +0.01(+0.22%)
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.