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 )

9.490 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2009 4.691 4.777 4.691 4.771 440,255 -0.04(-0.80%)
Aug 28, 2009 4.839 4.839 4.789 4.809 348,414 -0.01(-0.12%)
Aug 27, 2009 4.801 4.824 4.747 4.815 440,841 +0.02(+0.43%)
Aug 26, 2009 4.780 4.821 4.780 4.795 321,872 -0.01(-0.25%)
Aug 25, 2009 4.830 4.836 4.792 4.807 407,205 -0.01(-0.31%)
Aug 24, 2009 4.821 4.833 4.804 4.821 229,121 +0.00(+0.05%)
Aug 21, 2009 4.807 4.830 4.792 4.819 230,840 +0.01(+0.26%)
Aug 20, 2009 4.774 4.807 4.729 4.807 291,794 +0.04(+0.93%)
Aug 19, 2009 4.762 4.783 4.732 4.762 177,412 -0.04(-0.93%)
Aug 18, 2009 4.747 4.807 4.747 4.807 280,827 +0.07(+1.50%)
Aug 17, 2009 4.792 4.792 4.627 4.735 319,907 -0.10(-2.09%)
Aug 14, 2009 4.866 4.881 4.807 4.836 289,091 -0.03(-0.55%)
Aug 13, 2009 4.890 4.896 4.831 4.863 284,673 +0.05(+0.99%)
Aug 12, 2009 4.747 4.815 4.738 4.815 312,930 +0.04(+0.74%)
Aug 11, 2009 4.768 4.792 4.762 4.780 380,619 -0.04(-0.74%)
Aug 10, 2009 4.732 4.815 4.720 4.815 318,303 +0.01(+0.25%)
Aug 07, 2009 4.735 4.807 4.735 4.804 295,768 +0.07(+1.50%)
Aug 06, 2009 4.712 4.732 4.700 4.732 300,689 +0.00(+0.08%)
Aug 05, 2009 4.709 4.729 4.649 4.729 219,738 +0.02(+0.43%)
Aug 04, 2009 4.489 4.741 4.486 4.709 429,230 +0.05(+1.08%)
Aug 03, 2009 4.637 4.658 4.620 4.658 404,003 +0.03(+0.71%)
Jul 31, 2009 4.584 4.646 4.584 4.626 328,819 +0.01(+0.32%)
Jul 30, 2009 4.640 4.649 4.611 4.611 422,513 -0.01(-0.13%)
Jul 29, 2009 4.631 4.643 4.593 4.617 363,052 -0.04(-0.83%)
Jul 28, 2009 4.628 4.670 4.620 4.655 317,157 +0.04(+0.84%)
Jul 27, 2009 4.602 4.626 4.575 4.617 492,648 +0.02(+0.45%)
Jul 24, 2009 4.596 4.599 4.575 4.596 5,453 -0.00(-0.06%)
Jul 23, 2009 4.623 4.623 4.584 4.599 359,638 +0.00(+0.00%)
Jul 22, 2009 4.569 4.611 4.569 4.599 254,137 -0.02(-0.39%)
Jul 21, 2009 4.628 4.637 4.593 4.617 487,862 +0.00(+0.00%)
Jul 20, 2009 4.599 4.626 4.595 4.617 298,259 +0.04(+0.78%)
Jul 17, 2009 4.519 4.581 4.510 4.581 238,309 +0.06(+1.38%)
Jul 16, 2009 4.489 4.519 4.465 4.519 227,075 +0.00(+0.00%)
Jul 15, 2009 4.501 4.519 4.489 4.519 192,812 +0.02(+0.40%)
Jul 14, 2009 4.465 4.501 4.448 4.501 191,696 +0.04(+0.80%)
Jul 13, 2009 4.436 4.483 4.422 4.465 311,340 +0.04(+1.01%)
Jul 10, 2009 4.385 4.436 4.385 4.421 325,839 -0.01(-0.20%)
Jul 09, 2009 4.397 4.433 4.379 4.430 212,970 +0.04(+0.81%)
Jul 08, 2009 4.394 4.415 4.376 4.394 373,831 -0.03(-0.60%)
Jul 07, 2009 4.391 4.436 4.379 4.421 294,356 +0.00(+0.00%)
Jul 06, 2009 4.344 4.439 4.338 4.421 253,200 -0.03(-0.73%)
Jul 02, 2009 4.370 4.453 4.353 4.453 254,295 +0.04(+0.94%)
Jul 01, 2009 4.335 4.418 4.329 4.412 309,064 +0.07(+1.64%)
Jun 30, 2009 4.361 4.379 4.338 4.341 290,220 -0.05(-1.15%)
Jun 29, 2009 4.361 4.394 4.353 4.391 234,484 +0.01(+0.34%)
Jun 26, 2009 4.332 4.376 4.332 4.376 218,215 +0.00(+0.00%)
Jun 25, 2009 4.361 4.376 4.353 4.376 283,240 +0.02(+0.41%)
Jun 24, 2009 4.335 4.361 4.335 4.359 224,881 +0.05(+1.10%)
Jun 23, 2009 4.311 4.338 4.243 4.311 541,095 +0.03(+0.76%)
Jun 22, 2009 4.338 4.338 4.243 4.278 308,104 -0.08(-1.77%)
Jun 19, 2009 4.361 4.364 4.338 4.356 274,103 +0.01(+0.20%)
Jun 18, 2009 4.272 4.347 4.240 4.347 324,993 +0.04(+0.83%)
Jun 17, 2009 4.308 4.317 4.246 4.311 347,369 -0.01(-0.14%)
Jun 16, 2009 4.278 4.353 4.261 4.317 407,943 +0.05(+1.25%)
Jun 15, 2009 4.347 4.353 4.258 4.264 408,529 -0.12(-2.77%)
Jun 12, 2009 4.394 4.406 4.374 4.385 314,771 +0.00(+0.07%)
Jun 11, 2009 4.361 4.391 4.338 4.382 443,208 +0.02(+0.48%)
Jun 10, 2009 4.361 4.370 4.347 4.361 255,320 +0.01(+0.14%)
Jun 09, 2009 4.308 4.356 4.296 4.356 265,535 +0.03(+0.69%)
Jun 08, 2009 4.361 4.364 4.287 4.326 273,931 -0.04(-0.95%)
Jun 05, 2009 4.382 4.391 4.317 4.367 329,766 +0.02(+0.48%)
Jun 04, 2009 4.373 4.373 4.317 4.347 449,048 -0.01(-0.20%)
Jun 03, 2009 4.370 4.391 4.305 4.356 257,864 -0.02(-0.54%)
Jun 02, 2009 4.361 4.433 4.359 4.379 515,796 -0.02(-0.47%)
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.