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, 2011 5.937 5.943 5.924 5.934 605,926 +0.01(+0.22%)
Feb 25, 2011 5.934 5.937 5.912 5.921 321,328 +0.01(+0.11%)
Feb 24, 2011 5.921 5.931 5.912 5.915 476,419 +0.00(+0.05%)
Feb 23, 2011 5.937 5.940 5.912 5.912 548,099 -0.01(-0.16%)
Feb 22, 2011 5.912 5.940 5.912 5.921 780,691 -0.01(-0.22%)
Feb 18, 2011 5.937 5.969 5.912 5.934 579,031 +0.00(+0.05%)
Feb 17, 2011 5.892 5.934 5.892 5.931 716,794 +0.04(+0.76%)
Feb 16, 2011 5.864 5.892 5.841 5.886 971,517 +0.08(+1.38%)
Feb 15, 2011 5.790 5.838 5.784 5.806 447,469 +0.00(+0.00%)
Feb 14, 2011 5.803 5.819 5.793 5.806 307,887 +0.00(+0.05%)
Feb 11, 2011 5.790 5.809 5.777 5.803 383,820 +0.01(+0.12%)
Feb 10, 2011 5.781 5.816 5.777 5.796 230,905 +0.01(+0.10%)
Feb 09, 2011 5.787 5.790 5.765 5.790 324,951 +0.00(+0.05%)
Feb 08, 2011 5.803 5.822 5.777 5.787 375,329 -0.02(-0.33%)
Feb 07, 2011 5.806 5.851 5.797 5.806 335,980 +0.02(+0.27%)
Feb 04, 2011 5.819 5.822 5.781 5.790 221,028 -0.02(-0.33%)
Feb 03, 2011 5.809 5.825 5.781 5.809 384,453 +0.02(+0.27%)
Feb 02, 2011 5.781 5.806 5.765 5.793 431,116 +0.03(+0.50%)
Feb 01, 2011 5.755 5.800 5.730 5.765 557,103 +0.02(+0.28%)
Jan 31, 2011 5.777 5.793 5.743 5.749 515,494 -0.02(-0.28%)
Jan 28, 2011 5.793 5.797 5.752 5.765 331,352 -0.02(-0.38%)
Jan 27, 2011 5.816 5.819 5.765 5.787 395,640 -0.02(-0.27%)
Jan 26, 2011 5.800 5.822 5.787 5.803 410,670 +0.02(+0.33%)
Jan 25, 2011 5.806 5.806 5.752 5.784 585,965 -0.00(-0.05%)
Jan 24, 2011 5.743 5.790 5.717 5.787 559,232 +0.07(+1.28%)
Jan 21, 2011 5.736 5.746 5.689 5.714 1,276,174 +0.00(+0.00%)
Jan 20, 2011 5.771 5.777 5.689 5.714 431,062 -0.07(-1.15%)
Jan 19, 2011 5.781 5.787 5.708 5.781 484,658 +0.02(+0.28%)
Jan 18, 2011 5.733 5.777 5.721 5.765 541,462 +0.02(+0.27%)
Jan 14, 2011 5.781 5.781 5.717 5.749 507,497 -0.03(-0.49%)
Jan 13, 2011 5.790 5.790 5.755 5.777 378,475 -0.01(-0.22%)
Jan 12, 2011 5.777 5.818 5.777 5.790 387,360 +0.01(+0.22%)
Jan 11, 2011 5.749 5.785 5.746 5.777 229,248 +0.03(+0.44%)
Jan 10, 2011 5.777 5.788 5.746 5.752 298,537 -0.03(-0.55%)
Jan 07, 2011 5.777 5.806 5.773 5.784 478,923 +0.02(+0.33%)
Jan 06, 2011 5.815 5.815 5.752 5.765 303,256 -0.05(-0.92%)
Jan 05, 2011 5.825 5.831 5.784 5.818 332,321 -0.02(-0.38%)
Jan 04, 2011 5.806 5.847 5.778 5.841 289,037 +0.05(+0.82%)
Jan 03, 2011 5.800 5.825 5.774 5.793 354,285 +0.01(+0.22%)
Dec 31, 2010 5.784 5.806 5.749 5.781 297,384 -0.01(-0.11%)
Dec 30, 2010 5.749 5.787 5.746 5.787 416,890 +0.05(+0.82%)
Dec 29, 2010 5.771 5.774 5.721 5.740 428,369 -0.03(-0.44%)
Dec 28, 2010 5.771 5.777 5.754 5.765 271,885 +0.00(+0.05%)
Dec 27, 2010 5.755 5.771 5.746 5.762 192,542 +0.01(+0.11%)
Dec 23, 2010 5.743 5.764 5.733 5.755 256,311 +0.01(+0.22%)
Dec 22, 2010 5.661 5.743 5.661 5.743 340,927 +0.08(+1.39%)
Dec 21, 2010 5.623 5.673 5.620 5.664 332,945 +0.04(+0.67%)
Dec 20, 2010 5.626 5.642 5.604 5.626 318,788 -0.00(-0.06%)
Dec 17, 2010 5.623 5.679 5.613 5.629 399,229 +0.03(+0.45%)
Dec 16, 2010 5.551 5.670 5.544 5.604 432,818 +0.04(+0.79%)
Dec 15, 2010 5.629 5.648 5.557 5.560 766,563 -0.07(-1.28%)
Dec 14, 2010 5.679 5.679 5.616 5.632 740,843 -0.03(-0.61%)
Dec 13, 2010 5.751 5.751 5.648 5.667 702,092 -0.07(-1.20%)
Dec 10, 2010 5.783 5.783 5.698 5.736 701,764 -0.03(-0.60%)
Dec 09, 2010 5.839 5.839 5.742 5.770 340,438 -0.07(-1.13%)
Dec 08, 2010 5.846 5.871 5.801 5.836 730,556 +0.02(+0.27%)
Dec 07, 2010 5.899 5.908 5.789 5.820 844,388 -0.05(-0.91%)
Dec 06, 2010 5.886 5.905 5.871 5.874 588,974 -0.01(-0.16%)
Dec 03, 2010 5.937 5.946 5.871 5.883 436,215 -0.06(-1.00%)
Dec 02, 2010 5.933 5.943 5.877 5.943 758,455 +0.03(+0.48%)
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.