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, 2008 5.172 5.193 5.154 5.160 258,481 -0.01(-0.17%)
Mar 28, 2008 5.190 5.217 5.169 5.169 283,082 -0.02(-0.40%)
Mar 27, 2008 5.237 5.240 5.187 5.190 214,435 -0.02(-0.46%)
Mar 26, 2008 5.175 5.237 5.171 5.214 286,453 +0.04(+0.80%)
Mar 25, 2008 5.166 5.220 5.166 5.172 325,545 +0.01(+0.17%)
Mar 24, 2008 5.187 5.205 5.160 5.163 388,228 -0.01(-0.23%)
Mar 21, 2008 5.234 5.244 5.148 5.175 281,734 +0.00(+0.00%)
Mar 20, 2008 5.234 5.244 5.148 5.175 281,734 -0.05(-1.02%)
Mar 19, 2008 5.148 5.228 5.122 5.228 409,122 +0.09(+1.79%)
Mar 18, 2008 5.166 5.166 5.086 5.136 189,732 +0.03(+0.52%)
Mar 17, 2008 5.187 5.190 5.098 5.110 286,048 -0.13(-2.49%)
Mar 14, 2008 5.240 5.270 5.223 5.240 999,013 +0.01(+0.17%)
Mar 13, 2008 5.193 5.243 5.184 5.231 171,197 +0.03(+0.51%)
Mar 12, 2008 5.246 5.247 5.205 5.205 201,184 -0.02(-0.34%)
Mar 11, 2008 5.231 5.246 5.217 5.223 112,896 +0.03(+0.57%)
Mar 10, 2008 5.258 5.276 5.181 5.193 393,620 -0.07(-1.24%)
Mar 07, 2008 5.237 5.279 5.228 5.258 269,788 +0.01(+0.28%)
Mar 06, 2008 5.306 5.329 5.243 5.243 254,471 -0.06(-1.06%)
Mar 05, 2008 5.300 5.332 5.282 5.300 202,202 +0.02(+0.39%)
Mar 04, 2008 5.249 5.359 5.249 5.279 270,950 -0.08(-1.47%)
Mar 03, 2008 5.383 5.386 5.347 5.358 252,034 -0.03(-0.63%)
Feb 29, 2008 5.412 5.426 5.383 5.392 191,080 -0.02(-0.38%)
Feb 28, 2008 5.430 5.430 5.371 5.412 423,613 -0.02(-0.33%)
Feb 27, 2008 5.433 5.445 5.409 5.430 410,133 +0.01(+0.27%)
Feb 26, 2008 5.380 5.415 5.368 5.415 320,827 +0.05(+1.00%)
Feb 25, 2008 5.320 5.362 5.308 5.362 377,106 +0.06(+1.12%)
Feb 22, 2008 5.323 5.323 5.264 5.303 291,845 +0.00(+0.06%)
Feb 21, 2008 5.285 5.300 5.214 5.300 231,983 +0.04(+0.79%)
Feb 20, 2008 5.264 5.279 5.231 5.258 520,164 -0.07(-1.39%)
Feb 19, 2008 5.297 5.341 5.291 5.332 221,680 +0.04(+0.79%)
Feb 18, 2008 5.312 5.323 5.261 5.291 0 +0.00(+0.00%)
Feb 15, 2008 5.312 5.323 5.261 5.291 337,600 -0.04(-0.83%)
Feb 14, 2008 5.415 5.415 5.282 5.335 340,801 -0.07(-1.21%)
Feb 13, 2008 5.424 5.442 5.392 5.401 228,464 -0.01(-0.27%)
Feb 12, 2008 5.398 5.415 5.374 5.415 287,588 +0.01(+0.22%)
Feb 11, 2008 5.395 5.406 5.368 5.404 325,221 -0.03(-0.55%)
Feb 08, 2008 5.392 5.433 5.365 5.433 164,963 +0.01(+0.27%)
Feb 07, 2008 5.377 5.433 5.371 5.418 258,599 +0.04(+0.77%)
Feb 06, 2008 5.392 5.430 5.371 5.377 231,639 -0.01(-0.17%)
Feb 05, 2008 5.460 5.460 5.371 5.386 270,853 -0.08(-1.52%)
Feb 04, 2008 5.472 5.478 5.454 5.469 172,309 +0.01(+0.22%)
Feb 01, 2008 5.445 5.457 5.433 5.457 238,935 +0.02(+0.38%)
Jan 31, 2008 5.442 5.445 5.406 5.436 243,171 -0.01(-0.22%)
Jan 30, 2008 5.433 5.448 5.386 5.448 204,655 +0.03(+0.49%)
Jan 29, 2008 5.404 5.430 5.403 5.421 254,252 +0.02(+0.44%)
Jan 28, 2008 5.380 5.406 5.368 5.398 315,779 +0.01(+0.17%)
Jan 25, 2008 5.383 5.395 5.373 5.389 296,900 +0.02(+0.44%)
Jan 24, 2008 5.344 5.365 5.317 5.365 295,248 +0.01(+0.28%)
Jan 23, 2008 5.264 5.350 5.258 5.350 559,365 +0.07(+1.35%)
Jan 22, 2008 5.217 5.291 5.148 5.279 384,042 +0.00(+0.00%)
Jan 21, 2008 5.344 5.365 5.255 5.279 0 +0.00(+0.00%)
Jan 18, 2008 5.344 5.365 5.255 5.279 283,126 -0.07(-1.39%)
Jan 17, 2008 5.398 5.410 5.300 5.353 250,939 -0.05(-0.93%)
Jan 16, 2008 5.398 5.404 5.389 5.404 296,711 -0.05(-0.87%)
Jan 15, 2008 5.433 5.451 5.395 5.451 307,684 +0.00(+0.00%)
Jan 14, 2008 5.451 5.451 5.430 5.451 543,863 +0.02(+0.44%)
Jan 11, 2008 5.415 5.427 5.389 5.427 467,086 +0.01(+0.27%)
Jan 10, 2008 5.406 5.412 5.374 5.412 421,591 +0.01(+0.11%)
Jan 09, 2008 5.374 5.415 5.350 5.406 354,190 +0.03(+0.55%)
Jan 08, 2008 5.359 5.380 5.356 5.377 294,032 +0.03(+0.55%)
Jan 07, 2008 5.365 5.374 5.320 5.347 326,219 -0.02(-0.33%)
Jan 04, 2008 5.350 5.371 5.326 5.365 330,661 -0.01(-0.11%)
Jan 03, 2008 5.341 5.371 5.337 5.371 324,837 +0.02(+0.44%)
Jan 02, 2008 5.312 5.365 5.252 5.347 380,139 +0.07(+1.29%)
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.