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 (%)
Feb 28, 2005 5.860 5.869 5.831 5.846 279,038 +0.00(+0.00%)
Feb 25, 2005 5.843 5.860 5.831 5.846 289,823 +0.00(+0.05%)
Feb 24, 2005 5.849 5.860 5.801 5.843 156,706 +0.01(+0.15%)
Feb 23, 2005 5.760 5.860 5.760 5.834 433,723 +0.07(+1.29%)
Feb 22, 2005 5.697 5.795 5.679 5.760 741,407 +0.02(+0.31%)
Feb 18, 2005 5.760 5.783 5.736 5.742 397,664 -0.02(-0.31%)
Feb 17, 2005 5.766 5.789 5.745 5.760 326,219 -0.01(-0.10%)
Feb 16, 2005 5.804 5.819 5.754 5.766 297,237 -0.06(-1.02%)
Feb 15, 2005 5.831 5.860 5.801 5.825 253,089 -0.01(-0.25%)
Feb 14, 2005 5.846 5.858 5.822 5.840 185,014 +0.02(+0.31%)
Feb 11, 2005 5.899 5.899 5.801 5.822 261,177 -0.07(-1.26%)
Feb 10, 2005 5.831 5.908 5.816 5.896 248,708 +0.06(+0.97%)
Feb 09, 2005 5.923 5.923 5.807 5.840 309,369 -0.08(-1.35%)
Feb 08, 2005 5.923 5.923 5.890 5.920 253,089 +0.01(+0.15%)
Feb 07, 2005 5.890 5.923 5.863 5.911 259,829 +0.03(+0.45%)
Feb 04, 2005 5.869 5.884 5.786 5.884 337,340 +0.05(+0.86%)
Feb 03, 2005 5.866 5.869 5.801 5.834 198,832 -0.03(-0.46%)
Feb 02, 2005 5.816 5.860 5.780 5.860 211,975 +0.04(+0.77%)
Feb 01, 2005 5.771 5.816 5.745 5.816 182,992 +0.05(+0.87%)
Jan 31, 2005 5.703 5.768 5.700 5.766 186,699 +0.02(+0.36%)
Jan 28, 2005 5.697 5.771 5.697 5.745 130,757 +0.04(+0.78%)
Jan 27, 2005 5.674 5.712 5.662 5.700 171,534 +0.06(+1.00%)
Jan 26, 2005 5.659 5.679 5.611 5.644 422,939 +0.01(+0.16%)
Jan 25, 2005 5.656 5.674 5.599 5.635 346,102 -0.01(-0.26%)
Jan 24, 2005 5.671 5.671 5.620 5.650 277,353 -0.01(-0.26%)
Jan 21, 2005 5.641 5.685 5.641 5.665 320,490 +0.04(+0.63%)
Jan 20, 2005 5.700 5.727 5.602 5.629 364,637 -0.10(-1.76%)
Jan 19, 2005 5.768 5.768 5.697 5.730 367,670 -0.03(-0.57%)
Jan 18, 2005 5.751 5.774 5.718 5.763 227,477 +0.03(+0.47%)
Jan 14, 2005 5.777 5.795 5.668 5.736 276,005 -0.07(-1.28%)
Jan 13, 2005 5.810 5.822 5.766 5.810 180,970 +0.03(+0.46%)
Jan 12, 2005 5.768 5.786 5.739 5.783 209,279 +0.04(+0.72%)
Jan 11, 2005 5.804 5.804 5.697 5.742 308,695 -0.06(-1.02%)
Jan 10, 2005 5.792 5.810 5.771 5.801 179,622 +0.03(+0.51%)
Jan 07, 2005 5.751 5.816 5.742 5.771 256,459 +0.02(+0.41%)
Jan 06, 2005 5.834 5.834 5.715 5.748 267,243 -0.06(-1.07%)
Jan 05, 2005 5.780 5.813 5.715 5.810 290,834 +0.02(+0.36%)
Jan 04, 2005 5.763 5.789 5.733 5.789 310,043 +0.04(+0.67%)
Jan 03, 2005 5.718 5.786 5.712 5.751 219,726 +0.00(+0.00%)
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%)
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.