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 )

9.395 +0.035 (+0.37%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Apr 29, 2005 5.581 5.581 5.498 5.563 98,416 +0.04(+0.81%)
Apr 28, 2005 5.519 5.584 5.501 5.519 157,061 -0.01(-0.21%)
Apr 27, 2005 5.489 5.563 5.489 5.530 144,254 +0.03(+0.54%)
Apr 26, 2005 5.433 5.602 5.415 5.501 533,538 +0.08(+1.48%)
Apr 25, 2005 5.465 5.489 5.415 5.421 127,065 -0.04(-0.76%)
Apr 22, 2005 5.525 5.533 5.436 5.462 96,731 -0.06(-1.13%)
Apr 21, 2005 5.498 5.560 5.471 5.525 217,392 +0.06(+1.03%)
Apr 20, 2005 5.391 5.533 5.355 5.468 330,639 +0.08(+1.54%)
Apr 19, 2005 5.323 5.424 5.323 5.385 175,936 +0.06(+1.06%)
Apr 18, 2005 5.394 5.412 5.323 5.329 279,071 -0.04(-0.77%)
Apr 15, 2005 5.376 5.489 5.323 5.370 173,240 -0.01(-0.11%)
Apr 14, 2005 5.400 5.453 5.338 5.376 181,329 -0.05(-0.88%)
Apr 13, 2005 5.400 5.474 5.400 5.424 162,454 +0.03(+0.49%)
Apr 12, 2005 5.433 5.462 5.397 5.397 254,130 -0.05(-0.87%)
Apr 11, 2005 5.465 5.477 5.424 5.444 225,481 -0.03(-0.49%)
Apr 08, 2005 5.563 5.563 5.462 5.471 152,680 -0.06(-1.02%)
Apr 07, 2005 5.513 5.548 5.507 5.527 157,736 +0.01(+0.16%)
Apr 06, 2005 5.516 5.560 5.447 5.519 236,604 -0.01(-0.16%)
Apr 05, 2005 5.548 5.554 5.519 5.527 202,225 -0.02(-0.43%)
Apr 04, 2005 5.519 5.584 5.519 5.551 172,903 +0.04(+0.70%)
Apr 01, 2005 5.533 5.584 5.486 5.513 92,349 -0.01(-0.27%)
Mar 31, 2005 5.364 5.536 5.364 5.527 171,554 +0.15(+2.81%)
Mar 30, 2005 5.216 5.412 5.216 5.376 305,023 +0.12(+2.26%)
Mar 29, 2005 5.145 5.260 5.145 5.257 266,937 +0.07(+1.37%)
Mar 28, 2005 5.266 5.266 5.121 5.186 493,093 -0.08(-1.52%)
Mar 24, 2005 5.252 5.305 5.240 5.266 334,009 +0.01(+0.28%)
Mar 23, 2005 5.415 5.430 5.228 5.252 483,993 -0.19(-3.54%)
Mar 22, 2005 5.418 5.453 5.394 5.444 421,977 -0.01(-0.22%)
Mar 21, 2005 5.548 5.548 5.436 5.456 385,914 -0.09(-1.66%)
Mar 18, 2005 5.572 5.596 5.542 5.548 216,044 -0.02(-0.43%)
Mar 17, 2005 5.569 5.575 5.510 5.572 205,259 +0.01(+0.11%)
Mar 16, 2005 5.646 5.652 5.563 5.566 365,017 -0.09(-1.63%)
Mar 15, 2005 5.673 5.777 5.643 5.658 721,945 +0.01(+0.10%)
Mar 14, 2005 5.720 5.732 5.622 5.652 271,656 -0.06(-1.04%)
Mar 11, 2005 5.815 5.815 5.688 5.711 390,969 -0.08(-1.38%)
Mar 10, 2005 5.803 5.827 5.759 5.792 264,241 -0.01(-0.20%)
Mar 09, 2005 5.786 5.839 5.786 5.803 365,691 +0.02(+0.31%)
Mar 08, 2005 5.815 5.830 5.786 5.786 214,359 -0.03(-0.51%)
Mar 07, 2005 5.821 5.854 5.795 5.815 211,999 -0.01(-0.10%)
Mar 04, 2005 5.809 5.875 5.792 5.821 248,063 -0.04(-0.66%)
Mar 03, 2005 5.866 5.892 5.833 5.860 230,537 +0.02(+0.36%)
Mar 02, 2005 5.836 5.872 5.833 5.839 176,947 -0.00(-0.05%)
Mar 01, 2005 5.833 5.889 5.833 5.842 149,984 -0.00(-0.05%)
Feb 28, 2005 5.860 5.869 5.830 5.845 279,071 +0.00(+0.00%)
Feb 25, 2005 5.842 5.860 5.830 5.845 289,856 +0.00(+0.05%)
Feb 24, 2005 5.848 5.860 5.800 5.842 156,724 +0.01(+0.15%)
Feb 23, 2005 5.759 5.860 5.759 5.833 433,774 +0.07(+1.29%)
Feb 22, 2005 5.697 5.795 5.679 5.759 741,494 +0.02(+0.31%)
Feb 18, 2005 5.759 5.783 5.735 5.741 397,710 -0.02(-0.31%)
Feb 17, 2005 5.765 5.789 5.744 5.759 326,257 -0.01(-0.10%)
Feb 16, 2005 5.803 5.818 5.753 5.765 297,271 -0.06(-1.02%)
Feb 15, 2005 5.830 5.860 5.800 5.824 253,119 -0.01(-0.25%)
Feb 14, 2005 5.845 5.857 5.821 5.839 185,036 +0.02(+0.31%)
Feb 11, 2005 5.898 5.898 5.800 5.821 261,208 -0.07(-1.26%)
Feb 10, 2005 5.830 5.907 5.815 5.895 248,737 +0.06(+0.97%)
Feb 09, 2005 5.922 5.922 5.806 5.839 309,405 -0.08(-1.35%)
Feb 08, 2005 5.922 5.922 5.889 5.919 253,119 +0.01(+0.15%)
Feb 07, 2005 5.889 5.922 5.863 5.910 259,860 +0.03(+0.45%)
Feb 04, 2005 5.869 5.884 5.786 5.884 337,379 +0.05(+0.86%)
Feb 03, 2005 5.866 5.869 5.800 5.833 198,855 -0.03(-0.46%)
Feb 02, 2005 5.815 5.860 5.780 5.860 211,999 +0.04(+0.77%)
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.