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 (%)
Jun 30, 2004 4.712 4.715 4.638 4.703 198,832 +0.01(+0.32%)
Jun 29, 2004 4.688 4.733 4.665 4.688 221,411 +0.02(+0.38%)
Jun 28, 2004 4.860 4.872 4.659 4.671 284,093 -0.17(-3.44%)
Jun 25, 2004 4.941 4.949 4.837 4.837 168,838 -0.06(-1.21%)
Jun 24, 2004 4.932 4.932 4.822 4.896 279,375 -0.04(-0.72%)
Jun 23, 2004 4.763 4.952 4.763 4.932 363,289 +0.15(+3.10%)
Jun 22, 2004 4.721 4.798 4.703 4.783 345,765 +0.05(+1.07%)
Jun 21, 2004 4.795 4.801 4.721 4.733 197,147 -0.06(-1.30%)
Jun 18, 2004 4.866 4.905 4.780 4.795 270,950 -0.07(-1.46%)
Jun 17, 2004 4.858 4.911 4.852 4.866 177,937 -0.03(-0.67%)
Jun 16, 2004 4.920 4.923 4.875 4.899 120,984 +0.00(+0.00%)
Jun 15, 2004 4.902 4.991 4.896 4.899 172,882 -0.01(-0.24%)
Jun 14, 2004 5.003 5.003 4.905 4.911 168,501 -0.06(-1.25%)
Jun 10, 2004 5.074 5.083 4.961 4.973 152,662 -0.10(-1.99%)
Jun 09, 2004 5.053 5.086 5.012 5.074 150,303 +0.00(+0.06%)
Jun 08, 2004 5.047 5.089 5.039 5.071 178,274 +0.02(+0.41%)
Jun 07, 2004 5.092 5.098 5.015 5.050 164,120 -0.05(-1.05%)
Jun 04, 2004 5.092 5.119 5.074 5.104 103,460 +0.02(+0.41%)
Jun 03, 2004 5.092 5.113 5.047 5.083 166,816 -0.02(-0.35%)
Jun 02, 2004 5.104 5.104 5.030 5.101 160,413 +0.03(+0.53%)
Jun 01, 2004 5.133 5.133 5.044 5.074 140,193 -0.06(-1.16%)
May 28, 2004 5.139 5.139 4.970 5.133 146,259 +0.03(+0.58%)
May 27, 2004 4.952 5.113 4.952 5.104 204,224 +0.09(+1.90%)
May 26, 2004 4.866 5.009 4.807 5.009 222,422 +0.16(+3.24%)
May 25, 2004 4.682 4.881 4.641 4.852 354,190 +0.21(+4.54%)
May 24, 2004 4.763 4.837 4.629 4.641 267,917 -0.14(-2.92%)
May 21, 2004 4.822 4.902 4.774 4.780 200,854 -0.08(-1.65%)
May 20, 2004 4.807 4.878 4.792 4.860 162,772 +0.04(+0.80%)
May 19, 2004 4.926 5.000 4.786 4.822 326,219 -0.13(-2.58%)
May 18, 2004 4.866 5.015 4.855 4.949 322,849 +0.16(+3.41%)
May 17, 2004 4.763 4.831 4.733 4.786 251,741 +0.02(+0.50%)
May 14, 2004 4.733 4.777 4.718 4.763 244,327 +0.06(+1.20%)
May 13, 2004 4.739 4.748 4.605 4.706 259,829 -0.02(-0.50%)
May 12, 2004 4.638 4.742 4.629 4.730 437,093 +0.09(+1.98%)
May 11, 2004 4.347 4.638 4.347 4.638 618,738 +0.30(+6.84%)
May 10, 2004 4.644 4.644 4.261 4.341 1,104,360 -0.37(-7.87%)
May 07, 2004 4.837 4.837 4.677 4.712 634,577 -0.18(-3.64%)
May 06, 2004 5.030 5.080 4.866 4.890 377,443 -0.14(-2.77%)
May 05, 2004 5.080 5.089 5.000 5.030 275,668 -0.05(-0.99%)
May 04, 2004 5.015 5.101 5.015 5.080 203,887 +0.04(+0.77%)
May 03, 2004 5.104 5.128 5.030 5.041 233,543 -0.10(-1.91%)
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%)
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.