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, 2007 5.228 5.285 5.225 5.273 371,714 +0.01(+0.28%)
Feb 27, 2007 5.312 5.314 5.193 5.258 468,771 -0.05(-1.01%)
Feb 26, 2007 5.300 5.335 5.300 5.312 208,605 +0.01(+0.11%)
Feb 23, 2007 5.291 5.314 5.291 5.306 223,770 +0.01(+0.28%)
Feb 22, 2007 5.306 5.320 5.282 5.291 426,646 -0.01(-0.28%)
Feb 21, 2007 5.261 5.341 5.258 5.306 762,638 +0.02(+0.45%)
Feb 20, 2007 5.276 5.291 5.267 5.282 412,492 +0.01(+0.23%)
Feb 16, 2007 5.273 5.291 5.267 5.270 382,836 -0.01(-0.17%)
Feb 15, 2007 5.267 5.291 5.261 5.279 336,666 +0.02(+0.34%)
Feb 14, 2007 5.240 5.270 5.240 5.261 337,677 -0.02(-0.34%)
Feb 13, 2007 5.255 5.282 5.255 5.279 355,464 +0.01(+0.23%)
Feb 12, 2007 5.264 5.273 5.255 5.267 252,193 +0.00(+0.06%)
Feb 09, 2007 5.270 5.288 5.252 5.264 206,246 +0.00(+0.00%)
Feb 08, 2007 5.258 5.282 5.255 5.264 217,030 -0.00(-0.06%)
Feb 07, 2007 5.258 5.276 5.252 5.267 350,146 +0.01(+0.17%)
Feb 06, 2007 5.252 5.282 5.252 5.258 431,364 -0.01(-0.23%)
Feb 05, 2007 5.279 5.300 5.258 5.270 485,959 +0.01(+0.11%)
Feb 02, 2007 5.249 5.276 5.237 5.264 468,097 +0.01(+0.28%)
Feb 01, 2007 5.228 5.267 5.228 5.249 546,282 +0.01(+0.23%)
Jan 31, 2007 5.217 5.252 5.214 5.237 566,165 +0.02(+0.34%)
Jan 30, 2007 5.211 5.243 5.211 5.220 408,448 +0.01(+0.11%)
Jan 29, 2007 5.217 5.234 5.208 5.214 478,207 -0.01(-0.11%)
Jan 26, 2007 5.196 5.249 5.196 5.220 688,835 +0.02(+0.34%)
Jan 25, 2007 5.234 5.237 5.193 5.202 327,230 -0.02(-0.40%)
Jan 24, 2007 5.193 5.252 5.193 5.223 467,423 +0.03(+0.51%)
Jan 23, 2007 5.196 5.211 5.184 5.196 343,406 +0.01(+0.17%)
Jan 22, 2007 5.193 5.208 5.181 5.187 912,942 -0.01(-0.17%)
Jan 19, 2007 5.214 5.240 5.181 5.196 943,272 -0.02(-0.40%)
Jan 18, 2007 5.211 5.234 5.205 5.217 621,771 +0.01(+0.11%)
Jan 17, 2007 5.208 5.223 5.202 5.211 299,596 -0.02(-0.34%)
Jan 16, 2007 5.246 5.255 5.223 5.228 648,731 +0.01(+0.11%)
Jan 12, 2007 5.223 5.249 5.223 5.223 328,915 +0.01(+0.11%)
Jan 11, 2007 5.243 5.291 5.211 5.217 415,862 -0.04(-0.68%)
Jan 10, 2007 5.273 5.282 5.243 5.252 531,454 -0.02(-0.39%)
Jan 09, 2007 5.288 5.291 5.252 5.273 248,708 -0.01(-0.22%)
Jan 08, 2007 5.282 5.291 5.273 5.285 271,624 +0.00(+0.00%)
Jan 05, 2007 5.279 5.291 5.258 5.285 466,749 -0.00(-0.06%)
Jan 04, 2007 5.282 5.297 5.282 5.288 349,135 +0.00(+0.06%)
Jan 03, 2007 5.288 5.301 5.282 5.285 407,774 -0.00(-0.06%)
Dec 29, 2006 5.314 5.344 5.279 5.288 1,184,904 -0.01(-0.22%)
Dec 28, 2006 5.300 5.314 5.291 5.300 493,373 -0.00(-0.06%)
Dec 27, 2006 5.317 5.323 5.294 5.303 592,452 +0.00(+0.06%)
Dec 26, 2006 5.282 5.306 5.282 5.300 873,850 +0.05(+1.02%)
Dec 22, 2006 5.246 5.270 5.246 5.246 394,631 +0.00(+0.00%)
Dec 21, 2006 5.231 5.255 5.223 5.246 810,830 +0.02(+0.45%)
Dec 20, 2006 5.261 5.261 5.208 5.223 488,992 -0.15(-2.87%)
Dec 19, 2006 5.374 5.383 5.362 5.377 385,869 +0.01(+0.22%)
Dec 18, 2006 5.365 5.395 5.359 5.365 395,305 +0.01(+0.17%)
Dec 15, 2006 5.383 5.392 5.356 5.356 338,014 -0.02(-0.33%)
Dec 14, 2006 5.389 5.409 5.371 5.374 287,464 -0.01(-0.11%)
Dec 13, 2006 5.409 5.409 5.374 5.380 322,849 +0.00(+0.06%)
Dec 12, 2006 5.374 5.409 5.374 5.377 370,029 +0.00(+0.06%)
Dec 11, 2006 5.374 5.401 5.365 5.374 312,402 +0.01(+0.28%)
Dec 08, 2006 5.371 5.383 5.359 5.359 251,404 +0.00(+0.06%)
Dec 07, 2006 5.359 5.371 5.353 5.356 287,801 +0.00(+0.00%)
Dec 06, 2006 5.365 5.374 5.347 5.356 292,856 -0.00(-0.06%)
Dec 05, 2006 5.377 5.377 5.344 5.359 347,787 +0.00(+0.00%)
Dec 04, 2006 5.368 5.377 5.341 5.359 472,815 +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.