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 )

9.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2008 5.412 5.427 5.401 5.427 403,999 +0.04(+0.66%)
Apr 29, 2008 5.404 5.412 5.389 5.392 363,549 +0.00(+0.06%)
Apr 28, 2008 5.368 5.421 5.366 5.389 804,521 +0.01(+0.28%)
Apr 25, 2008 5.389 5.395 5.338 5.374 360,637 -0.01(-0.17%)
Apr 24, 2008 5.362 5.383 5.332 5.383 337,407 +0.04(+0.67%)
Apr 23, 2008 5.323 5.359 5.303 5.347 484,075 +0.03(+0.56%)
Apr 22, 2008 5.282 5.317 5.270 5.317 236,003 +0.04(+0.67%)
Apr 21, 2008 5.267 5.300 5.265 5.282 192,900 +0.01(+0.11%)
Apr 18, 2008 5.279 5.291 5.261 5.276 164,585 +0.01(+0.28%)
Apr 17, 2008 5.297 5.297 5.228 5.261 180,704 +0.01(+0.23%)
Apr 16, 2008 5.255 5.264 5.225 5.249 243,579 -0.01(-0.11%)
Apr 15, 2008 5.282 5.288 5.220 5.255 293,031 -0.01(-0.28%)
Apr 14, 2008 5.288 5.309 5.264 5.270 144,743 -0.01(-0.17%)
Apr 11, 2008 5.291 5.297 5.276 5.279 153,858 -0.03(-0.61%)
Apr 10, 2008 5.294 5.323 5.294 5.312 138,171 +0.02(+0.34%)
Apr 09, 2008 5.297 5.314 5.279 5.294 180,970 -0.01(-0.28%)
Apr 08, 2008 5.273 5.309 5.267 5.309 218,378 +0.04(+0.68%)
Apr 07, 2008 5.237 5.273 5.236 5.273 237,924 +0.04(+0.68%)
Apr 04, 2008 5.264 5.264 5.225 5.237 143,563 -0.02(-0.40%)
Apr 03, 2008 5.231 5.258 5.225 5.258 140,193 +0.01(+0.23%)
Apr 02, 2008 5.237 5.246 5.214 5.246 162,924 +0.01(+0.28%)
Apr 01, 2008 5.202 5.237 5.160 5.231 259,492 +0.07(+1.38%)
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%)
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.