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 26, 2010 5.213 5.222 5.189 5.207 243,034 -0.00(-0.06%)
Feb 25, 2010 5.255 5.257 5.198 5.210 265,441 -0.04(-0.68%)
Feb 24, 2010 5.207 5.246 5.198 5.246 313,436 +0.05(+0.97%)
Feb 23, 2010 5.142 5.198 5.136 5.195 408,775 +0.07(+1.27%)
Feb 22, 2010 5.139 5.160 5.121 5.130 297,268 -0.01(-0.17%)
Feb 19, 2010 5.074 5.145 5.074 5.139 278,882 +0.02(+0.46%)
Feb 18, 2010 5.168 5.189 5.112 5.115 399,773 -0.05(-0.98%)
Feb 17, 2010 5.151 5.192 5.151 5.166 299,755 -0.02(-0.46%)
Feb 16, 2010 5.210 5.216 5.186 5.189 346,945 +0.04(+0.86%)
Feb 12, 2010 5.106 5.145 5.145 5.145 224,470 +0.01(+0.29%)
Feb 11, 2010 5.118 5.137 5.105 5.130 159,754 +0.02(+0.35%)
Feb 10, 2010 5.044 5.112 5.041 5.112 223,078 +0.04(+0.88%)
Feb 09, 2010 4.996 5.091 4.996 5.068 405,486 +0.08(+1.67%)
Feb 08, 2010 4.979 4.999 4.893 4.985 458,779 +0.06(+1.14%)
Feb 05, 2010 5.074 5.077 4.815 4.928 1,752,650 -0.18(-3.54%)
Feb 04, 2010 5.272 5.281 5.106 5.109 515,405 -0.18(-3.48%)
Feb 03, 2010 5.296 5.317 5.290 5.293 219,991 -0.02(-0.45%)
Feb 02, 2010 5.293 5.317 5.293 5.317 402,061 +0.00(+0.00%)
Feb 01, 2010 5.240 5.317 5.240 5.317 375,735 +0.07(+1.36%)
Jan 29, 2010 5.284 5.284 5.240 5.246 340,864 -0.02(-0.34%)
Jan 28, 2010 5.263 5.281 5.240 5.263 309,155 -0.01(-0.10%)
Jan 27, 2010 5.237 5.269 5.225 5.269 334,508 +0.02(+0.32%)
Jan 26, 2010 5.216 5.275 5.216 5.252 419,847 +0.02(+0.46%)
Jan 25, 2010 5.237 5.252 5.210 5.228 246,786 -0.01(-0.15%)
Jan 22, 2010 5.234 5.248 5.225 5.236 299,769 +0.00(+0.03%)
Jan 21, 2010 5.269 5.275 5.204 5.234 325,492 -0.04(-0.84%)
Jan 20, 2010 5.257 5.278 5.252 5.278 349,493 -0.01(-0.28%)
Jan 19, 2010 5.231 5.296 5.222 5.293 272,394 +0.07(+1.31%)
Jan 15, 2010 5.240 5.225 5.225 5.225 368,724 -0.03(-0.62%)
Jan 14, 2010 5.272 5.287 5.252 5.257 443,652 -0.04(-0.67%)
Jan 13, 2010 5.246 5.296 5.228 5.293 391,313 +0.02(+0.45%)
Jan 12, 2010 5.207 5.272 5.207 5.269 436,062 +0.01(+0.23%)
Jan 11, 2010 5.249 5.272 5.237 5.257 322,907 +0.01(+0.23%)
Jan 08, 2010 5.204 5.252 5.204 5.246 367,211 +0.02(+0.34%)
Jan 07, 2010 5.195 5.249 5.195 5.228 308,090 -0.01(-0.11%)
Jan 06, 2010 5.192 5.237 5.177 5.234 338,431 +0.04(+0.80%)
Jan 05, 2010 5.148 5.195 5.142 5.192 378,789 -0.00(-0.06%)
Jan 04, 2010 5.166 5.195 5.085 5.195 524,917 +0.04(+0.86%)
Dec 31, 2009 5.151 5.151 5.151 5.151 251,771 -0.02(-0.46%)
Dec 30, 2009 5.145 5.189 5.133 5.174 244,656 -0.01(-0.23%)
Dec 29, 2009 5.160 5.195 5.139 5.186 222,963 +0.02(+0.46%)
Dec 28, 2009 5.249 5.249 5.148 5.163 600,158 -0.09(-1.64%)
Dec 24, 2009 5.216 5.252 5.216 5.249 116,508 +0.03(+0.57%)
Dec 23, 2009 5.222 5.231 5.168 5.219 232,357 +0.03(+0.57%)
Dec 22, 2009 5.151 5.204 5.151 5.189 299,142 +0.02(+0.34%)
Dec 21, 2009 5.118 5.174 5.091 5.171 261,295 +0.05(+0.93%)
Dec 18, 2009 5.109 5.127 5.091 5.124 284,423 +0.01(+0.29%)
Dec 17, 2009 5.136 5.138 5.092 5.109 323,554 -0.04(-0.86%)
Dec 16, 2009 5.189 5.192 5.121 5.154 397,242 -0.06(-1.14%)
Dec 15, 2009 5.192 5.222 5.186 5.213 246,479 -0.01(-0.11%)
Dec 14, 2009 5.204 5.225 5.201 5.219 373,217 +0.04(+0.69%)
Dec 11, 2009 5.192 5.207 5.171 5.183 264,187 -0.02(-0.40%)
Dec 10, 2009 5.201 5.222 5.190 5.204 282,162 +0.02(+0.46%)
Dec 09, 2009 5.168 5.195 5.151 5.180 284,423 -0.02(-0.40%)
Dec 08, 2009 5.106 5.207 5.074 5.201 458,688 +0.07(+1.33%)
Dec 07, 2009 5.163 5.163 5.118 5.133 408,142 -0.03(-0.52%)
Dec 04, 2009 5.192 5.192 5.103 5.160 372,654 +0.02(+0.40%)
Dec 03, 2009 5.151 5.166 5.124 5.139 518,982 -0.01(-0.23%)
Dec 02, 2009 5.133 5.183 5.133 5.151 297,672 -0.01(-0.11%)
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.