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 29, 2006 5.314 5.344 5.278 5.287 1,185,042 -0.01(-0.22%)
Dec 28, 2006 5.299 5.314 5.290 5.299 493,430 -0.00(-0.06%)
Dec 27, 2006 5.317 5.323 5.293 5.302 592,521 +0.00(+0.06%)
Dec 26, 2006 5.281 5.305 5.281 5.299 873,952 +0.05(+1.02%)
Dec 22, 2006 5.246 5.269 5.246 5.246 394,677 +0.00(+0.00%)
Dec 21, 2006 5.231 5.255 5.222 5.246 810,925 +0.02(+0.45%)
Dec 20, 2006 5.260 5.260 5.207 5.222 489,049 -0.15(-2.87%)
Dec 19, 2006 5.373 5.382 5.361 5.376 385,914 +0.01(+0.22%)
Dec 18, 2006 5.364 5.394 5.358 5.364 395,351 +0.01(+0.17%)
Dec 15, 2006 5.382 5.391 5.355 5.355 338,054 -0.02(-0.33%)
Dec 14, 2006 5.388 5.409 5.370 5.373 287,497 -0.01(-0.11%)
Dec 13, 2006 5.409 5.409 5.373 5.379 322,887 +0.00(+0.06%)
Dec 12, 2006 5.373 5.409 5.373 5.376 370,073 +0.00(+0.06%)
Dec 11, 2006 5.373 5.400 5.364 5.373 312,438 +0.01(+0.28%)
Dec 08, 2006 5.370 5.382 5.358 5.358 251,433 +0.00(+0.06%)
Dec 07, 2006 5.358 5.370 5.352 5.355 287,834 +0.00(+0.00%)
Dec 06, 2006 5.364 5.373 5.346 5.355 292,890 -0.00(-0.06%)
Dec 05, 2006 5.376 5.376 5.344 5.358 347,828 +0.00(+0.00%)
Dec 04, 2006 5.367 5.376 5.341 5.358 472,871 +0.00(+0.06%)
Dec 01, 2006 5.355 5.367 5.335 5.355 317,831 +0.01(+0.22%)
Nov 30, 2006 5.323 5.355 5.314 5.344 566,906 +0.05(+0.90%)
Nov 29, 2006 5.281 5.311 5.278 5.296 608,362 +0.02(+0.34%)
Nov 28, 2006 5.281 5.287 5.257 5.278 336,705 +0.01(+0.17%)
Nov 27, 2006 5.281 5.293 5.269 5.269 796,432 -0.01(-0.22%)
Nov 24, 2006 5.278 5.293 5.272 5.281 709,475 +0.01(+0.17%)
Nov 22, 2006 5.266 5.281 5.266 5.272 701,723 -0.00(-0.06%)
Nov 21, 2006 5.266 5.278 5.243 5.275 426,022 +0.00(+0.00%)
Nov 20, 2006 5.240 5.281 5.240 5.275 505,227 +0.00(+0.00%)
Nov 17, 2006 5.240 5.275 5.237 5.275 1,136,171 +0.01(+0.17%)
Nov 16, 2006 5.257 5.281 5.237 5.266 744,527 +0.00(+0.00%)
Nov 15, 2006 5.266 5.278 5.249 5.266 689,926 -0.02(-0.39%)
Nov 14, 2006 5.284 5.293 5.269 5.287 504,890 +0.00(+0.06%)
Nov 13, 2006 5.299 5.305 5.284 5.284 287,160 -0.01(-0.17%)
Nov 10, 2006 5.272 5.305 5.270 5.293 175,262 +0.01(+0.22%)
Nov 09, 2006 5.293 5.296 5.281 5.281 176,947 -0.01(-0.11%)
Nov 08, 2006 5.275 5.296 5.272 5.287 1,288,514 -0.01(-0.17%)
Nov 07, 2006 5.284 5.296 5.263 5.296 790,365 +0.02(+0.45%)
Nov 06, 2006 5.263 5.282 5.258 5.272 201,551 +0.02(+0.45%)
Nov 03, 2006 5.263 5.266 5.240 5.249 235,592 -0.02(-0.34%)
Nov 02, 2006 5.293 5.296 5.255 5.266 232,896 -0.02(-0.39%)
Nov 01, 2006 5.296 5.296 5.275 5.287 589,150 -0.01(-0.17%)
Oct 31, 2006 5.278 5.296 5.263 5.296 497,138 +0.02(+0.34%)
Oct 30, 2006 5.272 5.281 5.263 5.278 271,319 +0.01(+0.17%)
Oct 27, 2006 5.275 5.281 5.263 5.269 652,515 +0.00(+0.06%)
Oct 26, 2006 5.263 5.272 5.246 5.266 341,087 +0.02(+0.34%)
Oct 25, 2006 5.260 5.269 5.237 5.249 215,370 -0.00(-0.06%)
Oct 24, 2006 5.263 5.275 5.228 5.252 417,596 -0.01(-0.11%)
Oct 23, 2006 5.240 5.275 5.228 5.257 270,982 +0.00(+0.00%)
Oct 20, 2006 5.243 5.275 5.240 5.257 211,325 +0.01(+0.28%)
Oct 19, 2006 5.228 5.260 5.228 5.243 197,170 +0.01(+0.11%)
Oct 18, 2006 5.234 5.255 5.222 5.237 229,189 -0.01(-0.28%)
Oct 17, 2006 5.266 5.275 5.243 5.252 810,588 -0.01(-0.23%)
Oct 16, 2006 5.243 5.263 5.239 5.263 167,847 +0.03(+0.51%)
Oct 13, 2006 5.269 5.269 5.222 5.237 216,718 -0.01(-0.11%)
Oct 12, 2006 5.257 5.266 5.234 5.243 184,699 -0.00(-0.06%)
Oct 11, 2006 5.260 5.260 5.222 5.246 206,944 +0.00(+0.06%)
Oct 10, 2006 5.272 5.272 5.228 5.243 231,211 -0.01(-0.17%)
Oct 09, 2006 5.263 5.266 5.231 5.252 149,310 +0.01(+0.17%)
Oct 06, 2006 5.275 5.278 5.225 5.243 201,888 -0.02(-0.34%)
Oct 05, 2006 5.231 5.260 5.228 5.260 383,217 +0.02(+0.34%)
Oct 04, 2006 5.252 5.252 5.225 5.243 259,523 +0.01(+0.11%)
Oct 03, 2006 5.257 5.257 5.228 5.237 161,780 -0.01(-0.17%)
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.