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 29, 2008 5.412 5.425 5.382 5.391 191,103 -0.02(-0.38%)
Feb 28, 2008 5.430 5.430 5.370 5.412 423,662 -0.02(-0.33%)
Feb 27, 2008 5.433 5.444 5.409 5.430 410,181 +0.01(+0.27%)
Feb 26, 2008 5.379 5.415 5.367 5.415 320,864 +0.05(+1.00%)
Feb 25, 2008 5.320 5.361 5.307 5.361 377,150 +0.06(+1.12%)
Feb 22, 2008 5.323 5.323 5.263 5.302 291,879 +0.00(+0.06%)
Feb 21, 2008 5.284 5.299 5.213 5.299 232,010 +0.04(+0.79%)
Feb 20, 2008 5.263 5.278 5.231 5.257 520,225 -0.07(-1.39%)
Feb 19, 2008 5.296 5.341 5.290 5.332 221,706 +0.04(+0.79%)
Feb 18, 2008 5.311 5.323 5.260 5.290 0 +0.00(+0.00%)
Feb 15, 2008 5.311 5.323 5.260 5.290 337,639 -0.04(-0.83%)
Feb 14, 2008 5.415 5.415 5.281 5.335 340,841 -0.07(-1.21%)
Feb 13, 2008 5.424 5.441 5.391 5.400 228,491 -0.01(-0.27%)
Feb 12, 2008 5.397 5.415 5.373 5.415 287,622 +0.01(+0.22%)
Feb 11, 2008 5.394 5.406 5.367 5.403 325,259 -0.03(-0.55%)
Feb 08, 2008 5.391 5.433 5.364 5.433 164,982 +0.01(+0.27%)
Feb 07, 2008 5.376 5.433 5.370 5.418 258,629 +0.04(+0.77%)
Feb 06, 2008 5.391 5.430 5.370 5.376 231,666 -0.01(-0.17%)
Feb 05, 2008 5.459 5.459 5.370 5.385 270,884 -0.08(-1.52%)
Feb 04, 2008 5.471 5.477 5.453 5.468 172,330 +0.01(+0.22%)
Feb 01, 2008 5.444 5.456 5.433 5.456 238,963 +0.02(+0.38%)
Jan 31, 2008 5.441 5.444 5.406 5.436 243,200 -0.01(-0.22%)
Jan 30, 2008 5.433 5.447 5.385 5.447 204,679 +0.03(+0.49%)
Jan 29, 2008 5.403 5.430 5.403 5.421 254,282 +0.02(+0.44%)
Jan 28, 2008 5.379 5.406 5.367 5.397 315,815 +0.01(+0.17%)
Jan 25, 2008 5.382 5.394 5.372 5.388 296,934 +0.02(+0.44%)
Jan 24, 2008 5.344 5.364 5.317 5.364 295,283 +0.01(+0.28%)
Jan 23, 2008 5.263 5.349 5.257 5.349 559,430 +0.07(+1.35%)
Jan 22, 2008 5.216 5.290 5.148 5.278 384,087 +0.00(+0.00%)
Jan 21, 2008 5.344 5.364 5.255 5.278 0 +0.00(+0.00%)
Jan 18, 2008 5.344 5.364 5.255 5.278 283,159 -0.07(-1.39%)
Jan 17, 2008 5.397 5.410 5.299 5.352 250,968 -0.05(-0.93%)
Jan 16, 2008 5.397 5.403 5.388 5.403 296,746 -0.05(-0.87%)
Jan 15, 2008 5.433 5.450 5.394 5.450 307,720 +0.00(+0.00%)
Jan 14, 2008 5.450 5.450 5.430 5.450 543,926 +0.02(+0.44%)
Jan 11, 2008 5.415 5.427 5.388 5.427 467,141 +0.01(+0.27%)
Jan 10, 2008 5.406 5.412 5.373 5.412 421,640 +0.01(+0.11%)
Jan 09, 2008 5.373 5.415 5.349 5.406 354,232 +0.03(+0.55%)
Jan 08, 2008 5.358 5.379 5.355 5.376 294,066 +0.03(+0.55%)
Jan 07, 2008 5.364 5.373 5.320 5.346 326,257 -0.02(-0.33%)
Jan 04, 2008 5.349 5.370 5.326 5.364 330,699 -0.01(-0.11%)
Jan 03, 2008 5.341 5.370 5.336 5.370 324,875 +0.02(+0.44%)
Jan 02, 2008 5.311 5.364 5.252 5.346 380,184 +0.07(+1.29%)
Jan 01, 2008 5.278 5.284 5.255 5.278 291,673 +0.00(+0.00%)
Dec 31, 2007 5.278 5.284 5.255 5.278 291,673 +0.04(+0.79%)
Dec 28, 2007 5.266 5.284 5.237 5.237 375,529 -0.00(-0.06%)
Dec 27, 2007 5.266 5.269 5.225 5.240 329,964 +0.00(+0.06%)
Dec 26, 2007 5.367 5.367 5.237 5.237 398,256 -0.02(-0.40%)
Dec 24, 2007 5.255 5.287 5.252 5.257 208,966 +0.03(+0.57%)
Dec 21, 2007 5.257 5.260 5.213 5.228 300,544 +0.01(+0.28%)
Dec 20, 2007 5.237 5.249 5.207 5.213 328,616 -0.04(-0.68%)
Dec 19, 2007 5.240 5.257 5.216 5.249 299,631 +0.00(+0.06%)
Dec 18, 2007 5.299 5.302 5.234 5.246 306,371 +0.00(+0.06%)
Dec 17, 2007 5.314 5.314 5.243 5.243 244,356 -0.07(-1.34%)
Dec 14, 2007 5.317 5.326 5.293 5.314 175,936 +0.01(+0.17%)
Dec 13, 2007 5.305 5.320 5.284 5.305 175,262 +0.02(+0.34%)
Dec 12, 2007 5.305 5.338 5.287 5.287 273,678 +0.01(+0.11%)
Dec 11, 2007 5.287 5.293 5.269 5.281 260,534 +0.01(+0.23%)
Dec 10, 2007 5.266 5.281 5.266 5.269 215,707 +0.01(+0.23%)
Dec 07, 2007 5.278 5.278 5.255 5.257 217,729 +0.01(+0.11%)
Dec 06, 2007 5.275 5.281 5.252 5.252 192,451 -0.01(-0.23%)
Dec 05, 2007 5.281 5.281 5.246 5.263 1,641,061 +0.00(+0.06%)
Dec 04, 2007 5.210 5.278 5.210 5.260 213,691 +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.