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 27, 2009 3.249 3.252 3.166 3.231 0 -0.07(-2.24%)
Feb 26, 2009 3.323 3.353 3.273 3.306 683,160 -0.04(-1.07%)
Feb 25, 2009 3.320 3.383 3.145 3.341 580,576 -0.06(-1.83%)
Feb 24, 2009 3.249 3.404 3.086 3.404 763,596 +0.24(+7.70%)
Feb 23, 2009 3.285 3.309 3.119 3.160 474,908 -0.14(-4.14%)
Feb 20, 2009 3.270 3.300 3.119 3.297 716,294 -0.09(-2.71%)
Feb 19, 2009 3.427 3.454 3.300 3.389 690,291 -0.00(-0.09%)
Feb 18, 2009 3.549 3.549 3.303 3.392 927,646 -0.15(-4.35%)
Feb 17, 2009 3.706 3.709 3.439 3.546 779,495 -0.22(-5.76%)
Feb 13, 2009 3.718 3.763 3.697 3.763 334,138 -0.00(-0.08%)
Feb 12, 2009 3.727 3.766 3.682 3.766 635,524 -0.03(-0.86%)
Feb 11, 2009 3.769 3.798 3.753 3.798 292,131 +0.00(+0.00%)
Feb 10, 2009 3.585 3.798 3.585 3.798 425,473 +0.03(+0.79%)
Feb 09, 2009 3.733 3.769 3.694 3.769 442,098 +0.01(+0.16%)
Feb 06, 2009 3.715 3.763 3.709 3.763 530,709 +0.03(+0.88%)
Feb 05, 2009 3.724 3.754 3.659 3.730 566,553 -0.04(-1.02%)
Feb 04, 2009 3.766 3.798 3.730 3.769 362,548 -0.01(-0.39%)
Feb 03, 2009 3.739 3.783 3.733 3.783 297,314 +0.03(+0.71%)
Feb 02, 2009 3.694 3.757 3.677 3.757 206,691 +0.00(+0.08%)
Jan 30, 2009 3.757 3.777 3.694 3.754 0 +0.01(+0.40%)
Jan 29, 2009 3.769 3.769 3.724 3.739 194,811 -0.05(-1.41%)
Jan 28, 2009 3.709 3.798 3.709 3.792 297,628 +0.07(+1.83%)
Jan 27, 2009 3.691 3.724 3.653 3.724 296,576 +0.06(+1.70%)
Jan 26, 2009 3.620 3.703 3.576 3.662 607,061 +0.01(+0.33%)
Jan 23, 2009 3.528 3.650 3.528 3.650 309,301 +0.00(+0.00%)
Jan 22, 2009 3.679 3.679 3.567 3.650 268,204 -0.04(-0.97%)
Jan 21, 2009 3.590 3.685 3.573 3.685 309,204 +0.08(+2.31%)
Jan 20, 2009 3.632 3.739 3.546 3.602 511,736 -0.05(-1.38%)
Jan 16, 2009 3.567 3.653 3.567 3.653 259,994 +0.03(+0.74%)
Jan 15, 2009 3.546 3.626 3.448 3.626 439,678 +0.05(+1.50%)
Jan 14, 2009 3.665 3.697 3.558 3.573 486,498 -0.17(-4.44%)
Jan 13, 2009 3.632 3.739 3.632 3.739 259,175 +0.08(+2.27%)
Jan 12, 2009 3.709 3.709 3.644 3.656 299,532 -0.05(-1.28%)
Jan 09, 2009 3.700 3.724 3.623 3.703 344,717 -0.04(-0.95%)
Jan 08, 2009 3.721 3.739 3.671 3.739 311,896 +0.00(+0.00%)
Jan 07, 2009 3.780 3.780 3.656 3.739 193,086 -0.06(-1.49%)
Jan 06, 2009 3.745 3.795 3.715 3.795 435,034 +0.03(+0.87%)
Jan 05, 2009 3.783 3.783 3.739 3.763 249,675 -0.01(-0.31%)
Jan 02, 2009 3.679 3.774 3.638 3.774 0 +0.04(+1.03%)
Jan 01, 2009 3.991 3.991 3.570 3.736 0 +0.00(+0.00%)
Dec 31, 2008 3.991 3.991 3.570 3.736 357,419 +0.07(+1.94%)
Dec 30, 2008 3.644 3.677 3.576 3.665 617,451 +0.01(+0.41%)
Dec 29, 2008 3.709 3.783 3.585 3.650 885,362 -0.06(-1.60%)
Dec 26, 2008 3.638 3.709 3.587 3.709 475,313 +0.04(+1.13%)
Dec 24, 2008 3.475 3.668 3.439 3.668 178,510 +0.25(+7.20%)
Dec 23, 2008 3.323 3.466 3.309 3.421 584,495 +0.11(+3.41%)
Dec 22, 2008 3.353 3.412 3.294 3.309 352,536 -0.01(-0.36%)
Dec 19, 2008 3.267 3.353 3.264 3.320 562,987 +0.03(+0.81%)
Dec 18, 2008 3.249 3.353 3.249 3.294 391,999 +0.04(+1.37%)
Dec 17, 2008 3.116 3.264 3.116 3.249 328,116 +0.08(+2.43%)
Dec 16, 2008 3.003 3.178 3.003 3.172 273,512 +0.13(+4.29%)
Dec 15, 2008 3.050 3.080 3.018 3.042 288,882 -0.06(-1.82%)
Dec 12, 2008 2.938 3.163 2.938 3.098 350,941 +0.04(+1.36%)
Dec 11, 2008 3.042 3.134 3.042 3.056 270,701 -0.05(-1.72%)
Dec 10, 2008 3.009 3.110 3.000 3.110 378,229 +0.12(+3.97%)
Dec 09, 2008 2.982 3.047 2.911 2.991 392,548 -0.07(-2.14%)
Dec 08, 2008 3.157 3.157 3.012 3.056 318,643 +0.04(+1.48%)
Dec 05, 2008 2.881 3.018 2.855 3.012 296,246 +0.04(+1.30%)
Dec 04, 2008 3.006 3.083 2.955 2.973 196,671 -0.11(-3.65%)
Dec 03, 2008 3.018 3.086 2.938 3.086 351,086 +0.08(+2.67%)
Dec 02, 2008 2.878 3.050 2.878 3.006 361,995 +0.11(+3.90%)
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.