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: 4:10 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 (%)
Jul 30, 2004 4.985 5.008 4.919 5.008 144,928 +0.07(+1.38%)
Jul 29, 2004 4.845 4.973 4.818 4.940 185,710 +0.11(+2.34%)
Jul 28, 2004 4.777 4.830 4.753 4.827 181,329 +0.03(+0.56%)
Jul 27, 2004 4.795 4.830 4.753 4.801 334,683 -0.02(-0.49%)
Jul 26, 2004 4.904 4.907 4.809 4.824 187,732 -0.08(-1.63%)
Jul 23, 2004 4.925 4.925 4.884 4.904 166,499 -0.03(-0.54%)
Jul 22, 2004 4.999 5.014 4.913 4.931 153,691 -0.07(-1.36%)
Jul 21, 2004 4.999 5.041 4.999 4.999 136,839 +0.00(+0.00%)
Jul 20, 2004 4.990 5.020 4.976 4.999 190,766 +0.01(+0.30%)
Jul 19, 2004 4.937 4.990 4.928 4.985 192,114 +0.05(+0.96%)
Jul 16, 2004 4.934 4.970 4.928 4.937 126,728 -0.02(-0.36%)
Jul 15, 2004 4.910 4.955 4.901 4.955 136,165 +0.04(+0.91%)
Jul 14, 2004 4.952 5.029 4.898 4.910 324,235 -0.04(-0.90%)
Jul 13, 2004 4.967 4.967 4.910 4.955 148,298 -0.01(-0.24%)
Jul 12, 2004 4.982 5.020 4.940 4.967 183,688 -0.02(-0.36%)
Jul 09, 2004 4.896 4.990 4.896 4.985 134,817 +0.03(+0.66%)
Jul 08, 2004 4.919 4.999 4.916 4.952 124,031 +0.01(+0.30%)
Jul 07, 2004 4.925 4.955 4.893 4.937 147,961 +0.01(+0.24%)
Jul 06, 2004 4.884 4.928 4.866 4.925 99,090 +0.04(+0.85%)
Jul 02, 2004 4.804 4.884 4.795 4.884 142,906 +0.08(+1.67%)
Jul 01, 2004 4.753 4.815 4.747 4.804 134,480 +0.10(+2.14%)
Jun 30, 2004 4.712 4.715 4.637 4.703 198,855 +0.01(+0.32%)
Jun 29, 2004 4.688 4.732 4.664 4.688 221,437 +0.02(+0.38%)
Jun 28, 2004 4.860 4.872 4.658 4.670 284,127 -0.17(-3.44%)
Jun 25, 2004 4.940 4.949 4.836 4.836 168,858 -0.06(-1.21%)
Jun 24, 2004 4.931 4.931 4.821 4.896 279,408 -0.04(-0.72%)
Jun 23, 2004 4.762 4.952 4.762 4.931 363,332 +0.15(+3.10%)
Jun 22, 2004 4.720 4.798 4.703 4.783 345,806 +0.05(+1.07%)
Jun 21, 2004 4.795 4.801 4.720 4.732 197,170 -0.06(-1.30%)
Jun 18, 2004 4.866 4.904 4.780 4.795 270,982 -0.07(-1.46%)
Jun 17, 2004 4.857 4.910 4.851 4.866 177,958 -0.03(-0.67%)
Jun 16, 2004 4.919 4.922 4.875 4.898 120,998 +0.00(+0.00%)
Jun 15, 2004 4.901 4.990 4.896 4.898 172,903 -0.01(-0.24%)
Jun 14, 2004 5.002 5.002 4.904 4.910 168,521 -0.06(-1.25%)
Jun 10, 2004 5.074 5.082 4.961 4.973 152,680 -0.10(-1.99%)
Jun 09, 2004 5.053 5.085 5.011 5.074 150,321 +0.00(+0.06%)
Jun 08, 2004 5.047 5.088 5.038 5.071 178,295 +0.02(+0.41%)
Jun 07, 2004 5.091 5.097 5.014 5.050 164,139 -0.05(-1.05%)
Jun 04, 2004 5.091 5.118 5.074 5.103 103,472 +0.02(+0.41%)
Jun 03, 2004 5.091 5.112 5.047 5.082 166,836 -0.02(-0.35%)
Jun 02, 2004 5.103 5.103 5.029 5.100 160,432 +0.03(+0.53%)
Jun 01, 2004 5.133 5.133 5.044 5.074 140,209 -0.06(-1.16%)
May 28, 2004 5.139 5.139 4.970 5.133 146,276 +0.03(+0.58%)
May 27, 2004 4.952 5.112 4.952 5.103 204,247 +0.09(+1.90%)
May 26, 2004 4.866 5.008 4.807 5.008 222,448 +0.16(+3.24%)
May 25, 2004 4.682 4.881 4.640 4.851 354,232 +0.21(+4.54%)
May 24, 2004 4.762 4.836 4.628 4.640 267,949 -0.14(-2.92%)
May 21, 2004 4.821 4.901 4.774 4.780 200,877 -0.08(-1.65%)
May 20, 2004 4.807 4.878 4.792 4.860 162,791 +0.04(+0.80%)
May 19, 2004 4.925 4.999 4.786 4.821 326,257 -0.13(-2.58%)
May 18, 2004 4.866 5.014 4.854 4.949 322,887 +0.16(+3.41%)
May 17, 2004 4.762 4.830 4.732 4.786 251,771 +0.02(+0.50%)
May 14, 2004 4.732 4.777 4.718 4.762 244,356 +0.06(+1.20%)
May 13, 2004 4.738 4.747 4.605 4.706 259,860 -0.02(-0.50%)
May 12, 2004 4.637 4.741 4.628 4.729 437,144 +0.09(+1.98%)
May 11, 2004 4.347 4.637 4.347 4.637 618,810 +0.30(+6.84%)
May 10, 2004 4.643 4.643 4.261 4.341 1,104,489 -0.37(-7.87%)
May 07, 2004 4.836 4.836 4.676 4.712 634,651 -0.18(-3.64%)
May 06, 2004 5.029 5.079 4.866 4.890 377,488 -0.14(-2.77%)
May 05, 2004 5.079 5.088 4.999 5.029 275,701 -0.05(-0.99%)
May 04, 2004 5.014 5.100 5.014 5.079 203,910 +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.