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: 4:10 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, 2005 5.365 5.537 5.365 5.528 171,534 +0.15(+2.81%)
Mar 30, 2005 5.217 5.412 5.217 5.377 304,988 +0.12(+2.26%)
Mar 29, 2005 5.145 5.261 5.145 5.258 266,906 +0.07(+1.37%)
Mar 28, 2005 5.267 5.267 5.122 5.187 493,036 -0.08(-1.52%)
Mar 24, 2005 5.252 5.306 5.240 5.267 333,970 +0.01(+0.28%)
Mar 23, 2005 5.415 5.430 5.228 5.252 483,937 -0.19(-3.54%)
Mar 22, 2005 5.418 5.454 5.395 5.445 421,928 -0.01(-0.22%)
Mar 21, 2005 5.549 5.549 5.436 5.457 385,869 -0.09(-1.66%)
Mar 18, 2005 5.573 5.596 5.543 5.549 216,019 -0.02(-0.43%)
Mar 17, 2005 5.570 5.576 5.510 5.573 205,235 +0.01(+0.11%)
Mar 16, 2005 5.647 5.653 5.564 5.567 364,974 -0.09(-1.63%)
Mar 15, 2005 5.674 5.777 5.644 5.659 721,861 +0.01(+0.10%)
Mar 14, 2005 5.721 5.733 5.623 5.653 271,624 -0.06(-1.04%)
Mar 11, 2005 5.816 5.816 5.688 5.712 390,924 -0.08(-1.38%)
Mar 10, 2005 5.804 5.828 5.760 5.792 264,210 -0.01(-0.20%)
Mar 09, 2005 5.786 5.840 5.786 5.804 365,648 +0.02(+0.31%)
Mar 08, 2005 5.816 5.831 5.786 5.786 214,334 -0.03(-0.51%)
Mar 07, 2005 5.822 5.855 5.795 5.816 211,975 -0.01(-0.10%)
Mar 04, 2005 5.810 5.875 5.792 5.822 248,034 -0.04(-0.66%)
Mar 03, 2005 5.866 5.893 5.834 5.860 230,510 +0.02(+0.36%)
Mar 02, 2005 5.837 5.872 5.834 5.840 176,926 -0.00(-0.05%)
Mar 01, 2005 5.834 5.890 5.834 5.843 149,966 -0.00(-0.05%)
Feb 28, 2005 5.860 5.869 5.831 5.846 279,038 +0.00(+0.00%)
Feb 25, 2005 5.843 5.860 5.831 5.846 289,823 +0.00(+0.05%)
Feb 24, 2005 5.849 5.860 5.801 5.843 156,706 +0.01(+0.15%)
Feb 23, 2005 5.760 5.860 5.760 5.834 433,723 +0.07(+1.29%)
Feb 22, 2005 5.697 5.795 5.679 5.760 741,407 +0.02(+0.31%)
Feb 18, 2005 5.760 5.783 5.736 5.742 397,664 -0.02(-0.31%)
Feb 17, 2005 5.766 5.789 5.745 5.760 326,219 -0.01(-0.10%)
Feb 16, 2005 5.804 5.819 5.754 5.766 297,237 -0.06(-1.02%)
Feb 15, 2005 5.831 5.860 5.801 5.825 253,089 -0.01(-0.25%)
Feb 14, 2005 5.846 5.858 5.822 5.840 185,014 +0.02(+0.31%)
Feb 11, 2005 5.899 5.899 5.801 5.822 261,177 -0.07(-1.26%)
Feb 10, 2005 5.831 5.908 5.816 5.896 248,708 +0.06(+0.97%)
Feb 09, 2005 5.923 5.923 5.807 5.840 309,369 -0.08(-1.35%)
Feb 08, 2005 5.923 5.923 5.890 5.920 253,089 +0.01(+0.15%)
Feb 07, 2005 5.890 5.923 5.863 5.911 259,829 +0.03(+0.45%)
Feb 04, 2005 5.869 5.884 5.786 5.884 337,340 +0.05(+0.86%)
Feb 03, 2005 5.866 5.869 5.801 5.834 198,832 -0.03(-0.46%)
Feb 02, 2005 5.816 5.860 5.780 5.860 211,975 +0.04(+0.77%)
Feb 01, 2005 5.771 5.816 5.745 5.816 182,992 +0.05(+0.87%)
Jan 31, 2005 5.703 5.768 5.700 5.766 186,699 +0.02(+0.36%)
Jan 28, 2005 5.697 5.771 5.697 5.745 130,757 +0.04(+0.78%)
Jan 27, 2005 5.674 5.712 5.662 5.700 171,534 +0.06(+1.00%)
Jan 26, 2005 5.659 5.679 5.611 5.644 422,939 +0.01(+0.16%)
Jan 25, 2005 5.656 5.674 5.599 5.635 346,102 -0.01(-0.26%)
Jan 24, 2005 5.671 5.671 5.620 5.650 277,353 -0.01(-0.26%)
Jan 21, 2005 5.641 5.685 5.641 5.665 320,490 +0.04(+0.63%)
Jan 20, 2005 5.700 5.727 5.602 5.629 364,637 -0.10(-1.76%)
Jan 19, 2005 5.768 5.768 5.697 5.730 367,670 -0.03(-0.57%)
Jan 18, 2005 5.751 5.774 5.718 5.763 227,477 +0.03(+0.47%)
Jan 14, 2005 5.777 5.795 5.668 5.736 276,005 -0.07(-1.28%)
Jan 13, 2005 5.810 5.822 5.766 5.810 180,970 +0.03(+0.46%)
Jan 12, 2005 5.768 5.786 5.739 5.783 209,279 +0.04(+0.72%)
Jan 11, 2005 5.804 5.804 5.697 5.742 308,695 -0.06(-1.02%)
Jan 10, 2005 5.792 5.810 5.771 5.801 179,622 +0.03(+0.51%)
Jan 07, 2005 5.751 5.816 5.742 5.771 256,459 +0.02(+0.41%)
Jan 06, 2005 5.834 5.834 5.715 5.748 267,243 -0.06(-1.07%)
Jan 05, 2005 5.780 5.813 5.715 5.810 290,834 +0.02(+0.36%)
Jan 04, 2005 5.763 5.789 5.733 5.789 310,043 +0.04(+0.67%)
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.