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 (%)
Aug 31, 2005 5.465 5.478 5.436 5.456 242,670 -0.02(-0.33%)
Aug 30, 2005 5.456 5.486 5.441 5.474 138,187 +0.01(+0.16%)
Aug 29, 2005 5.459 5.479 5.447 5.465 151,669 -0.01(-0.11%)
Aug 26, 2005 5.462 5.480 5.441 5.471 169,195 +0.03(+0.49%)
Aug 25, 2005 5.471 5.471 5.430 5.444 205,259 -0.02(-0.43%)
Aug 24, 2005 5.492 5.525 5.444 5.468 209,303 -0.04(-0.65%)
Aug 23, 2005 5.468 5.527 5.456 5.504 429,392 +0.04(+0.65%)
Aug 22, 2005 5.427 5.468 5.427 5.468 191,440 +0.04(+0.66%)
Aug 19, 2005 5.450 5.456 5.424 5.433 115,605 -0.01(-0.22%)
Aug 18, 2005 5.441 5.465 5.418 5.444 177,284 +0.00(+0.05%)
Aug 17, 2005 5.459 5.465 5.427 5.441 119,650 -0.01(-0.11%)
Aug 16, 2005 5.489 5.489 5.430 5.447 154,702 -0.04(-0.76%)
Aug 15, 2005 5.444 5.489 5.409 5.489 277,386 +0.04(+0.82%)
Aug 12, 2005 5.456 5.459 5.430 5.444 147,624 -0.04(-0.65%)
Aug 11, 2005 5.447 5.501 5.438 5.480 129,761 +0.04(+0.76%)
Aug 10, 2005 5.456 5.456 5.415 5.438 175,262 -0.00(-0.00%)
Aug 09, 2005 5.441 5.456 5.403 5.438 175,936 +0.01(+0.27%)
Aug 08, 2005 5.492 5.495 5.409 5.424 175,599 -0.06(-1.08%)
Aug 05, 2005 5.468 5.489 5.459 5.483 73,812 +0.00(+0.05%)
Aug 04, 2005 5.474 5.495 5.444 5.480 154,028 -0.01(-0.11%)
Aug 03, 2005 5.433 5.486 5.421 5.486 219,751 +0.02(+0.43%)
Aug 02, 2005 5.444 5.471 5.444 5.462 201,888 +0.01(+0.11%)
Aug 01, 2005 5.474 5.474 5.421 5.456 200,540 -0.04(-0.65%)
Jul 29, 2005 5.471 5.492 5.409 5.492 198,181 +0.02(+0.43%)
Jul 28, 2005 5.444 5.468 5.436 5.468 229,526 +0.02(+0.44%)
Jul 27, 2005 5.468 5.474 5.441 5.444 274,689 -0.03(-0.54%)
Jul 26, 2005 5.382 5.495 5.364 5.474 600,610 +0.10(+1.82%)
Jul 25, 2005 5.382 5.403 5.370 5.376 211,662 +0.00(+0.00%)
Jul 22, 2005 5.376 5.388 5.364 5.376 261,545 +0.00(+0.00%)
Jul 21, 2005 5.373 5.388 5.361 5.376 233,570 -0.01(-0.22%)
Jul 20, 2005 5.367 5.388 5.361 5.388 248,400 +0.01(+0.11%)
Jul 19, 2005 5.361 5.382 5.349 5.382 272,667 +0.04(+0.78%)
Jul 18, 2005 5.349 5.358 5.335 5.341 207,281 -0.01(-0.17%)
Jul 15, 2005 5.361 5.361 5.335 5.349 294,575 -0.01(-0.17%)
Jul 14, 2005 5.358 5.361 5.346 5.358 230,537 +0.00(+0.06%)
Jul 13, 2005 5.379 5.406 5.349 5.355 285,138 -0.03(-0.61%)
Jul 12, 2005 5.382 5.409 5.367 5.388 200,540 -0.00(-0.06%)
Jul 11, 2005 5.412 5.427 5.367 5.391 394,003 -0.04(-0.76%)
Jul 08, 2005 5.444 5.444 5.397 5.433 127,065 -0.02(-0.33%)
Jul 07, 2005 5.477 5.495 5.418 5.450 252,108 -0.02(-0.38%)
Jul 06, 2005 5.462 5.492 5.459 5.471 95,046 -0.02(-0.32%)
Jul 05, 2005 5.447 5.498 5.444 5.489 115,942 +0.04(+0.82%)
Jul 01, 2005 5.385 5.444 5.385 5.444 109,538 +0.06(+1.10%)
Jun 30, 2005 5.370 5.394 5.355 5.385 206,270 +0.01(+0.28%)
Jun 29, 2005 5.352 5.373 5.338 5.370 238,963 +0.01(+0.22%)
Jun 28, 2005 5.361 5.367 5.323 5.358 240,648 +0.00(+0.06%)
Jun 27, 2005 5.427 5.432 5.314 5.355 452,985 -0.07(-1.31%)
Jun 24, 2005 5.430 5.441 5.385 5.427 189,081 +0.04(+0.66%)
Jun 23, 2005 5.400 5.441 5.391 5.391 217,729 -0.03(-0.49%)
Jun 22, 2005 5.504 5.542 5.373 5.418 254,467 -0.12(-2.09%)
Jun 21, 2005 5.501 5.596 5.444 5.533 688,915 +0.03(+0.54%)
Jun 20, 2005 5.456 5.518 5.412 5.504 206,944 +0.06(+1.09%)
Jun 17, 2005 5.370 5.453 5.364 5.444 133,131 +0.06(+1.16%)
Jun 16, 2005 5.305 5.403 5.287 5.382 290,193 +0.09(+1.62%)
Jun 15, 2005 5.349 5.361 5.275 5.296 179,643 -0.06(-1.05%)
Jun 14, 2005 5.308 5.367 5.308 5.352 161,106 +0.03(+0.61%)
Jun 13, 2005 5.382 5.394 5.311 5.320 169,532 -0.08(-1.48%)
Jun 10, 2005 5.430 5.444 5.370 5.400 238,626 -0.09(-1.67%)
Jun 09, 2005 5.391 5.563 5.370 5.492 379,173 +0.09(+1.65%)
Jun 08, 2005 5.388 5.427 5.376 5.403 110,550 +0.01(+0.16%)
Jun 07, 2005 5.415 5.427 5.367 5.394 306,371 -0.02(-0.33%)
Jun 06, 2005 5.391 5.412 5.373 5.412 162,454 +0.04(+0.72%)
Jun 03, 2005 5.385 5.411 5.373 5.373 134,143 -0.02(-0.33%)
Jun 02, 2005 5.397 5.426 5.346 5.391 148,298 -0.01(-0.16%)
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.