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 (%)
Feb 28, 2006 5.362 5.383 5.359 5.368 506,179 +0.01(+0.11%)
Feb 27, 2006 5.326 5.383 5.300 5.362 894,407 -0.01(-0.11%)
Feb 24, 2006 5.433 5.433 5.344 5.368 1,349,025 -0.11(-1.95%)
Feb 23, 2006 5.472 5.478 5.460 5.475 288,475 -0.01(-0.11%)
Feb 22, 2006 5.445 5.484 5.421 5.481 525,725 +0.06(+1.04%)
Feb 21, 2006 5.439 5.442 5.412 5.424 233,206 +0.01(+0.11%)
Feb 17, 2006 5.398 5.421 5.392 5.418 224,107 +0.01(+0.22%)
Feb 16, 2006 5.436 5.448 5.392 5.406 243,653 -0.05(-0.87%)
Feb 15, 2006 5.448 5.460 5.430 5.454 204,561 +0.02(+0.44%)
Feb 14, 2006 5.475 5.475 5.415 5.430 334,981 -0.04(-0.76%)
Feb 13, 2006 5.469 5.475 5.409 5.472 358,234 +0.01(+0.11%)
Feb 10, 2006 5.463 5.475 5.445 5.466 223,096 +0.01(+0.11%)
Feb 09, 2006 5.466 5.484 5.445 5.460 212,649 -0.00(-0.05%)
Feb 08, 2006 5.424 5.481 5.421 5.463 1,106,719 +0.03(+0.49%)
Feb 07, 2006 5.406 5.436 5.401 5.436 358,908 +0.01(+0.22%)
Feb 06, 2006 5.389 5.427 5.362 5.424 287,801 +0.04(+0.83%)
Feb 03, 2006 5.359 5.380 5.300 5.380 313,076 +0.00(+0.06%)
Feb 02, 2006 5.380 5.380 5.329 5.377 251,404 -0.00(-0.06%)
Feb 01, 2006 5.365 5.383 5.344 5.380 231,184 +0.02(+0.44%)
Jan 31, 2006 5.386 5.386 5.344 5.356 320,827 -0.04(-0.77%)
Jan 30, 2006 5.448 5.451 5.362 5.398 308,695 -0.06(-1.03%)
Jan 27, 2006 5.404 5.475 5.395 5.454 400,697 +0.07(+1.21%)
Jan 26, 2006 5.383 5.389 5.353 5.389 318,131 -0.00(-0.06%)
Jan 25, 2006 5.395 5.430 5.362 5.392 373,062 +0.01(+0.11%)
Jan 24, 2006 5.392 5.398 5.362 5.386 350,820 +0.01(+0.28%)
Jan 23, 2006 5.365 5.380 5.341 5.371 324,871 +0.05(+0.89%)
Jan 20, 2006 5.329 5.344 5.300 5.323 199,843 -0.03(-0.61%)
Jan 19, 2006 5.362 5.368 5.329 5.356 253,763 +0.01(+0.17%)
Jan 18, 2006 5.347 5.380 5.320 5.347 225,118 +0.01(+0.11%)
Jan 17, 2006 5.341 5.380 5.326 5.341 337,003 -0.01(-0.17%)
Jan 13, 2006 5.371 5.371 5.317 5.350 231,521 -0.04(-0.66%)
Jan 12, 2006 5.338 5.386 5.294 5.386 429,005 +0.07(+1.34%)
Jan 11, 2006 5.282 5.317 5.279 5.314 171,197 +0.02(+0.45%)
Jan 10, 2006 5.300 5.300 5.267 5.291 243,990 -0.01(-0.11%)
Jan 09, 2006 5.276 5.297 5.264 5.297 267,917 +0.04(+0.73%)
Jan 06, 2006 5.255 5.261 5.231 5.258 281,060 +0.01(+0.23%)
Jan 05, 2006 5.270 5.291 5.237 5.246 221,074 -0.02(-0.34%)
Jan 04, 2006 5.267 5.276 5.217 5.264 302,966 +0.04(+0.80%)
Jan 03, 2006 5.282 5.288 5.202 5.223 396,316 -0.12(-2.33%)
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%)
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.