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 +0.030 (+0.32%)
Official Closing 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 31, 2007 5.279 5.285 5.255 5.279 291,639 +0.04(+0.79%)
Dec 28, 2007 5.267 5.285 5.237 5.237 375,485 -0.00(-0.06%)
Dec 27, 2007 5.267 5.270 5.225 5.240 329,926 +0.00(+0.06%)
Dec 26, 2007 5.368 5.368 5.237 5.237 398,210 -0.02(-0.40%)
Dec 24, 2007 5.255 5.288 5.252 5.258 208,942 +0.03(+0.57%)
Dec 21, 2007 5.258 5.261 5.214 5.228 300,509 +0.01(+0.28%)
Dec 20, 2007 5.237 5.249 5.208 5.214 328,578 -0.04(-0.68%)
Dec 19, 2007 5.240 5.258 5.217 5.249 299,596 +0.00(+0.06%)
Dec 18, 2007 5.300 5.303 5.234 5.246 306,336 +0.00(+0.06%)
Dec 17, 2007 5.314 5.314 5.243 5.243 244,327 -0.07(-1.34%)
Dec 14, 2007 5.317 5.326 5.294 5.314 175,915 +0.01(+0.17%)
Dec 13, 2007 5.306 5.320 5.285 5.306 175,241 +0.02(+0.34%)
Dec 12, 2007 5.306 5.338 5.288 5.288 273,646 +0.01(+0.11%)
Dec 11, 2007 5.288 5.294 5.270 5.282 260,503 +0.01(+0.23%)
Dec 10, 2007 5.267 5.282 5.267 5.270 215,682 +0.01(+0.23%)
Dec 07, 2007 5.279 5.279 5.255 5.258 217,704 +0.01(+0.11%)
Dec 06, 2007 5.276 5.282 5.252 5.252 192,429 -0.01(-0.23%)
Dec 05, 2007 5.282 5.282 5.246 5.264 1,640,870 +0.00(+0.06%)
Dec 04, 2007 5.211 5.279 5.211 5.261 213,666 +0.01(+0.17%)
Dec 03, 2007 5.300 5.300 5.252 5.252 232,936 -0.01(-0.28%)
Nov 30, 2007 5.294 5.329 5.267 5.267 329,592 -0.00(-0.06%)
Nov 29, 2007 5.208 5.291 5.208 5.270 203,887 +0.02(+0.34%)
Nov 28, 2007 5.258 5.285 5.249 5.252 234,048 +0.01(+0.17%)
Nov 27, 2007 5.276 5.277 5.234 5.243 324,871 -0.01(-0.23%)
Nov 26, 2007 5.294 5.312 5.237 5.255 365,648 -0.04(-0.84%)
Nov 23, 2007 5.312 5.317 5.296 5.300 88,968 +0.02(+0.34%)
Nov 21, 2007 5.220 5.297 5.220 5.282 315,438 -0.02(-0.45%)
Nov 20, 2007 5.294 5.314 5.214 5.306 359,582 +0.01(+0.11%)
Nov 19, 2007 5.300 5.326 5.300 5.300 122,669 +0.00(+0.00%)
Nov 16, 2007 5.300 5.326 5.300 5.300 219,052 -0.01(-0.11%)
Nov 15, 2007 5.347 5.356 5.294 5.306 451,921 -0.04(-0.78%)
Nov 14, 2007 5.303 5.379 5.303 5.347 167,494 +0.04(+0.73%)
Nov 13, 2007 5.306 5.344 5.306 5.309 248,718 +0.01(+0.17%)
Nov 12, 2007 5.297 5.329 5.297 5.300 217,030 -0.01(-0.28%)
Nov 09, 2007 5.347 5.359 5.314 5.314 208,942 -0.03(-0.50%)
Nov 08, 2007 5.377 5.380 5.329 5.341 351,831 +0.00(+0.00%)
Nov 07, 2007 5.356 5.395 5.341 5.341 262,188 -0.05(-0.99%)
Nov 06, 2007 5.377 5.401 5.371 5.395 136,823 +0.02(+0.33%)
Nov 05, 2007 5.386 5.406 5.362 5.377 434,060 -0.01(-0.11%)
Nov 02, 2007 5.406 5.415 5.383 5.383 177,600 +0.01(+0.22%)
Nov 01, 2007 5.386 5.398 5.368 5.371 686,513 -0.01(-0.11%)
Oct 31, 2007 5.374 5.401 5.365 5.377 243,990 +0.01(+0.22%)
Oct 30, 2007 5.371 5.398 5.356 5.365 240,283 +0.01(+0.22%)
Oct 29, 2007 5.356 5.377 5.338 5.353 236,239 +0.02(+0.39%)
Oct 26, 2007 5.350 5.350 5.319 5.332 304,988 -0.01(-0.11%)
Oct 25, 2007 5.320 5.338 5.285 5.338 439,452 +0.04(+0.78%)
Oct 24, 2007 5.294 5.312 5.285 5.297 502,809 +0.00(+0.06%)
Oct 23, 2007 5.356 5.356 5.285 5.294 551,674 -0.03(-0.56%)
Oct 22, 2007 5.288 5.346 5.288 5.323 162,772 +0.01(+0.28%)
Oct 19, 2007 5.300 5.344 5.297 5.309 202,202 +0.01(+0.17%)
Oct 18, 2007 5.309 5.314 5.282 5.300 217,030 +0.00(+0.00%)
Oct 17, 2007 5.303 5.335 5.294 5.300 186,025 -0.03(-0.61%)
Oct 16, 2007 5.377 5.377 5.332 5.332 241,968 -0.03(-0.55%)
Oct 15, 2007 5.398 5.398 5.362 5.362 164,794 -0.01(-0.28%)
Oct 12, 2007 5.386 5.402 5.377 5.377 145,248 +0.01(+0.22%)
Oct 11, 2007 5.380 5.406 5.365 5.365 300,270 +0.00(+0.06%)
Oct 10, 2007 5.380 5.383 5.362 5.362 123,006 -0.02(-0.39%)
Oct 09, 2007 5.350 5.386 5.350 5.383 143,900 +0.03(+0.50%)
Oct 08, 2007 5.371 5.380 5.347 5.356 135,475 -0.01(-0.11%)
Oct 05, 2007 5.374 5.386 5.361 5.362 181,307 +0.03(+0.50%)
Oct 04, 2007 5.344 5.353 5.323 5.335 215,008 -0.01(-0.11%)
Oct 03, 2007 5.368 5.371 5.326 5.341 300,944 -0.00(-0.06%)
Oct 02, 2007 5.353 5.356 5.335 5.344 240,957 +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.