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 )

9.490 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 5.178 5.178 5.095 5.139 242,642 -0.05(-0.97%)
Apr 29, 2004 5.163 5.267 5.133 5.190 333,970 +0.01(+0.29%)
Apr 28, 2004 5.223 5.223 5.074 5.175 268,254 -0.02(-0.46%)
Apr 27, 2004 5.015 5.249 5.015 5.199 711,414 +0.11(+2.10%)
Apr 26, 2004 5.193 5.193 5.074 5.092 318,468 -0.12(-2.22%)
Apr 23, 2004 5.148 5.208 4.988 5.208 436,756 +0.06(+1.15%)
Apr 22, 2004 5.202 5.246 5.015 5.148 554,033 -0.07(-1.36%)
Apr 21, 2004 5.267 5.279 5.199 5.220 306,673 -0.09(-1.68%)
Apr 20, 2004 5.430 5.451 5.258 5.309 148,955 -0.15(-2.72%)
Apr 19, 2004 5.525 5.564 5.445 5.457 146,933 -0.11(-1.92%)
Apr 16, 2004 5.320 5.579 5.309 5.564 329,926 +0.24(+4.51%)
Apr 15, 2004 5.401 5.534 5.252 5.323 419,569 -0.08(-1.43%)
Apr 14, 2004 5.534 5.534 5.386 5.401 296,900 -0.22(-3.96%)
Apr 13, 2004 5.674 5.697 5.430 5.623 372,725 -0.05(-0.89%)
Apr 12, 2004 5.697 5.757 5.674 5.674 115,255 -0.02(-0.42%)
Apr 08, 2004 5.721 5.739 5.682 5.697 117,614 -0.01(-0.21%)
Apr 07, 2004 5.641 5.721 5.608 5.709 111,885 +0.05(+0.84%)
Apr 06, 2004 5.771 5.771 5.623 5.662 182,318 -0.10(-1.70%)
Apr 05, 2004 5.822 5.831 5.760 5.760 100,427 -0.06(-1.07%)
Apr 02, 2004 5.822 5.881 5.804 5.822 152,325 -0.06(-1.06%)
Apr 01, 2004 5.810 5.887 5.810 5.884 116,603 +0.07(+1.17%)
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%)
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.