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 )

10.14 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2008 3.485 3.485 3.117 3.262 409,319 +0.06(+1.94%)
Dec 30, 2008 3.182 3.210 3.122 3.200 707,110 +0.01(+0.41%)
Dec 29, 2008 3.239 3.304 3.130 3.187 1,013,924 -0.05(-1.60%)
Dec 26, 2008 3.177 3.239 3.133 3.239 544,332 +0.04(+1.13%)
Dec 24, 2008 3.034 3.203 3.003 3.203 204,432 +0.22(+7.20%)
Dec 23, 2008 2.902 3.026 2.889 2.988 669,369 +0.10(+3.41%)
Dec 22, 2008 2.928 2.980 2.876 2.889 403,727 -0.01(-0.36%)
Dec 19, 2008 2.853 2.928 2.850 2.899 644,738 +0.02(+0.81%)
Dec 18, 2008 2.837 2.928 2.837 2.876 448,920 +0.04(+1.37%)
Dec 17, 2008 2.721 2.850 2.721 2.837 375,762 +0.10(+3.79%)
Dec 16, 2008 2.588 2.739 2.588 2.734 317,385 +0.11(+4.29%)
Dec 15, 2008 2.629 2.654 2.601 2.621 335,221 -0.05(-1.82%)
Dec 12, 2008 2.532 2.726 2.532 2.670 407,235 +0.04(+1.36%)
Dec 11, 2008 2.621 2.700 2.621 2.634 314,123 -0.05(-1.72%)
Dec 10, 2008 2.593 2.680 2.585 2.680 438,899 +0.10(+3.97%)
Dec 09, 2008 2.570 2.626 2.509 2.578 455,515 -0.06(-2.14%)
Dec 08, 2008 2.721 2.721 2.595 2.634 369,756 +0.04(+1.48%)
Dec 05, 2008 2.483 2.601 2.460 2.595 343,766 +0.03(+1.30%)
Dec 04, 2008 2.590 2.657 2.547 2.562 228,219 -0.10(-3.65%)
Dec 03, 2008 2.601 2.659 2.532 2.659 407,403 +0.07(+2.67%)
Dec 02, 2008 2.480 2.629 2.480 2.590 420,062 +0.10(+3.90%)
Dec 01, 2008 2.491 2.562 2.450 2.493 374,124 -0.13(-4.79%)
Nov 28, 2008 2.634 2.642 2.614 2.619 180,439 +0.00(+0.00%)
Nov 26, 2008 2.498 2.652 2.498 2.619 371,003 +0.06(+2.50%)
Nov 25, 2008 2.483 2.575 2.465 2.555 656,266 +0.08(+3.42%)
Nov 24, 2008 2.255 2.496 2.255 2.470 406,789 +0.17(+7.21%)
Nov 21, 2008 2.332 2.355 2.110 2.304 760,269 +0.00(+0.00%)
Nov 20, 2008 2.414 2.414 2.194 2.304 1,027,688 -0.11(-4.66%)
Nov 19, 2008 2.501 2.511 2.404 2.417 616,875 -0.16(-6.16%)
Nov 18, 2008 2.590 2.673 2.512 2.575 526,101 -0.04(-1.54%)
Nov 17, 2008 2.643 2.676 2.570 2.615 381,577 -0.10(-3.80%)
Nov 14, 2008 2.668 2.719 2.613 2.719 276,985 -0.01(-0.19%)
Nov 13, 2008 2.709 2.764 2.527 2.724 550,755 +0.02(+0.84%)
Nov 12, 2008 2.787 2.794 2.701 2.701 309,613 -0.12(-4.12%)
Nov 11, 2008 2.863 2.875 2.752 2.817 216,162 -0.08(-2.62%)
Nov 10, 2008 2.936 2.936 2.787 2.893 301,282 +0.03(+1.06%)
Nov 07, 2008 2.910 2.913 2.852 2.863 301,049 -0.06(-1.90%)
Nov 06, 2008 2.921 2.963 2.855 2.918 368,909 -0.08(-2.77%)
Nov 05, 2008 2.951 3.001 2.893 3.001 312,361 +0.04(+1.28%)
Nov 04, 2008 2.938 2.989 2.878 2.963 623,128 +0.05(+1.73%)
Nov 03, 2008 2.847 2.958 2.842 2.913 413,158 +0.07(+2.39%)
Oct 31, 2008 2.832 2.858 2.784 2.845 446,195 -0.01(-0.18%)
Oct 30, 2008 2.810 2.931 2.789 2.850 696,024 +0.09(+3.29%)
Oct 29, 2008 2.648 2.774 2.608 2.759 443,237 +0.09(+3.50%)
Oct 28, 2008 2.565 2.666 2.439 2.666 782,032 +0.19(+7.75%)
Oct 27, 2008 2.436 2.540 2.376 2.474 449,680 -0.07(-2.68%)
Oct 24, 2008 2.353 2.547 2.310 2.542 347,990 -0.05(-2.04%)
Oct 23, 2008 2.701 2.701 2.501 2.595 519,852 -0.13(-4.72%)
Oct 22, 2008 2.777 2.825 2.600 2.724 416,870 -0.27(-9.17%)
Oct 21, 2008 2.874 3.011 2.872 2.999 443,172 -0.01(-0.25%)
Oct 20, 2008 2.887 3.031 2.887 3.006 418,978 +0.12(+4.15%)
Oct 17, 2008 2.680 3.029 2.652 2.887 519,209 +0.10(+3.67%)
Oct 16, 2008 2.742 2.802 2.620 2.784 487,232 -0.01(-0.27%)
Oct 15, 2008 2.842 2.887 2.784 2.792 517,749 -0.24(-7.82%)
Oct 14, 2008 2.892 3.054 2.892 3.029 790,157 +0.20(+7.05%)
Oct 13, 2008 2.505 2.872 2.505 2.829 948,654 +0.41(+17.13%)
Oct 10, 2008 2.493 2.493 2.119 2.415 1,311,670 -0.24(-8.93%)
Oct 09, 2008 2.670 2.824 2.518 2.652 888,066 -0.11(-4.14%)
Oct 08, 2008 2.842 2.872 2.545 2.767 1,490,333 -0.13(-4.56%)
Oct 07, 2008 2.936 2.961 2.842 2.899 1,250,099 -0.05(-1.86%)
Oct 06, 2008 3.290 3.290 2.672 2.954 2,035,984 -0.37(-11.04%)
Oct 03, 2008 3.248 3.331 3.246 3.320 454,341 +0.05(+1.52%)
Oct 02, 2008 3.263 3.313 3.243 3.270 350,081 -0.04(-1.35%)
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.