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 (%)
Mar 31, 2004 5.816 5.890 5.816 5.816 179,622 +0.01(+0.15%)
Mar 30, 2004 5.742 5.816 5.733 5.807 86,609 +0.06(+1.03%)
Mar 29, 2004 5.751 5.792 5.736 5.748 109,863 -0.02(-0.36%)
Mar 26, 2004 5.751 5.768 5.742 5.768 131,094 +0.04(+0.73%)
Mar 25, 2004 5.745 5.760 5.718 5.727 265,221 -0.04(-0.67%)
Mar 24, 2004 5.712 5.766 5.685 5.766 142,552 +0.04(+0.67%)
Mar 23, 2004 5.697 5.754 5.697 5.727 176,926 +0.01(+0.16%)
Mar 22, 2004 5.757 5.768 5.697 5.718 125,365 -0.05(-0.93%)
Mar 19, 2004 5.780 5.801 5.733 5.771 111,885 -0.01(-0.15%)
Mar 18, 2004 5.786 5.816 5.727 5.780 120,310 -0.01(-0.10%)
Mar 17, 2004 5.801 5.825 5.786 5.786 231,521 -0.03(-0.56%)
Mar 16, 2004 5.786 5.855 5.777 5.819 143,900 +0.04(+0.77%)
Mar 15, 2004 5.881 5.902 5.766 5.774 159,402 -0.10(-1.72%)
Mar 12, 2004 5.860 5.881 5.846 5.875 146,933 -0.03(-0.45%)
Mar 11, 2004 5.855 5.917 5.834 5.902 181,981 +0.07(+1.22%)
Mar 10, 2004 5.807 5.869 5.792 5.831 218,378 +0.02(+0.31%)
Mar 09, 2004 5.757 5.840 5.757 5.813 154,010 +0.00(+0.05%)
Mar 08, 2004 5.786 5.816 5.777 5.810 233,880 +0.03(+0.46%)
Mar 05, 2004 5.757 5.816 5.727 5.783 261,177 +0.01(+0.15%)
Mar 04, 2004 5.736 5.798 5.736 5.774 100,764 +0.03(+0.46%)
Mar 03, 2004 5.846 5.860 5.682 5.748 369,692 -0.11(-1.92%)
Mar 02, 2004 5.816 5.860 5.801 5.860 99,753 +0.04(+0.61%)
Mar 01, 2004 5.718 5.828 5.718 5.825 129,409 +0.10(+1.71%)
Feb 27, 2004 5.810 5.810 5.727 5.727 136,486 -0.01(-0.26%)
Feb 26, 2004 5.703 5.742 5.650 5.742 207,931 +0.03(+0.47%)
Feb 25, 2004 5.629 5.751 5.629 5.715 191,080 +0.04(+0.73%)
Feb 24, 2004 5.810 5.840 5.549 5.674 503,483 -0.16(-2.70%)
Feb 23, 2004 5.816 5.846 5.804 5.831 143,563 +0.01(+0.15%)
Feb 20, 2004 5.890 5.893 5.804 5.822 181,644 -0.08(-1.36%)
Feb 19, 2004 5.899 5.920 5.890 5.902 107,841 -0.03(-0.45%)
Feb 18, 2004 5.920 5.935 5.899 5.929 84,250 -0.01(-0.10%)
Feb 17, 2004 5.935 5.935 5.905 5.935 85,598 +0.00(+0.00%)
Feb 13, 2004 5.935 5.949 5.893 5.935 161,761 -0.04(-0.74%)
Feb 12, 2004 5.949 5.991 5.949 5.979 159,065 +0.04(+0.75%)
Feb 11, 2004 5.935 6.012 5.908 5.935 246,349 -0.01(-0.10%)
Feb 10, 2004 5.917 5.967 5.890 5.941 312,739 +0.02(+0.40%)
Feb 09, 2004 5.875 5.917 5.863 5.917 233,880 +0.04(+0.76%)
Feb 06, 2004 5.911 5.911 5.863 5.872 292,519 -0.04(-0.65%)
Feb 05, 2004 5.902 5.917 5.869 5.911 120,984 +0.00(+0.00%)
Feb 04, 2004 5.905 5.932 5.881 5.911 267,243 +0.01(+0.10%)
Feb 03, 2004 5.952 5.952 5.905 5.905 148,618 -0.04(-0.60%)
Feb 02, 2004 5.947 5.961 5.875 5.941 251,404 -0.00(-0.05%)
Jan 30, 2004 5.941 5.949 5.920 5.944 202,876 +0.01(+0.15%)
Jan 29, 2004 5.964 6.000 5.935 5.935 457,987 -0.03(-0.45%)
Jan 28, 2004 6.009 6.009 5.949 5.961 213,323 -0.05(-0.79%)
Jan 27, 2004 5.964 6.009 5.949 6.009 282,745 +0.04(+0.70%)
Jan 26, 2004 5.979 5.994 5.952 5.967 349,809 -0.01(-0.25%)
Jan 23, 2004 5.976 5.997 5.961 5.982 234,891 +0.02(+0.40%)
Jan 22, 2004 5.955 5.973 5.955 5.958 192,766 +0.01(+0.15%)
Jan 21, 2004 5.958 5.961 5.938 5.949 247,023 -0.00(-0.05%)
Jan 20, 2004 5.955 5.964 5.938 5.952 164,794 -0.01(-0.20%)
Jan 16, 2004 5.955 5.970 5.935 5.964 217,030 -0.01(-0.10%)
Jan 15, 2004 5.976 5.994 5.949 5.970 340,710 -0.02(-0.35%)
Jan 14, 2004 5.970 6.000 5.967 5.991 259,155 +0.00(+0.05%)
Jan 13, 2004 5.949 5.994 5.941 5.988 200,854 +0.04(+0.65%)
Jan 12, 2004 5.949 5.952 5.935 5.949 505,505 +0.01(+0.25%)
Jan 09, 2004 5.949 5.964 5.935 5.935 454,617 -0.03(-0.50%)
Jan 08, 2004 5.938 5.982 5.938 5.964 237,250 +0.03(+0.50%)
Jan 07, 2004 5.938 5.947 5.935 5.935 309,706 -0.01(-0.25%)
Jan 06, 2004 5.955 5.970 5.938 5.949 193,777 -0.01(-0.10%)
Jan 05, 2004 5.944 5.979 5.935 5.955 416,873 +0.01(+0.20%)
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.