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 (%)
Aug 31, 2010 5.800 5.806 5.778 5.782 506,500 -0.01(-0.21%)
Aug 30, 2010 5.797 5.806 5.782 5.794 500,465 +0.00(+0.00%)
Aug 27, 2010 5.794 5.819 5.782 5.794 321,810 +0.01(+0.21%)
Aug 26, 2010 5.849 5.849 5.782 5.782 404,028 -0.07(-1.16%)
Aug 25, 2010 5.852 5.856 5.828 5.849 464,246 +0.00(+0.00%)
Aug 24, 2010 5.859 5.886 5.840 5.849 713,230 -0.02(-0.32%)
Aug 23, 2010 5.886 5.886 5.856 5.868 626,919 +0.00(+0.05%)
Aug 20, 2010 5.852 5.868 5.831 5.865 376,774 +0.02(+0.32%)
Aug 19, 2010 5.822 5.846 5.822 5.846 395,716 +0.02(+0.42%)
Aug 18, 2010 5.831 5.840 5.791 5.822 588,170 +0.01(+0.23%)
Aug 17, 2010 5.828 5.828 5.791 5.808 766,541 -0.01(-0.23%)
Aug 16, 2010 5.818 5.825 5.794 5.822 312,706 +0.01(+0.16%)
Aug 13, 2010 5.812 5.818 5.809 5.812 284,852 -0.01(-0.11%)
Aug 12, 2010 5.772 5.825 5.772 5.818 583,692 +0.04(+0.64%)
Aug 11, 2010 5.757 5.803 5.757 5.782 314,650 -0.01(-0.21%)
Aug 10, 2010 5.779 5.806 5.779 5.794 336,551 +0.01(+0.11%)
Aug 09, 2010 5.772 5.794 5.760 5.788 339,879 +0.04(+0.69%)
Aug 06, 2010 5.748 5.769 5.733 5.748 313,561 -0.00(-0.05%)
Aug 05, 2010 5.736 5.754 5.731 5.751 239,007 +0.01(+0.21%)
Aug 04, 2010 5.754 5.771 5.720 5.739 317,932 -0.02(-0.27%)
Aug 03, 2010 5.711 5.769 5.690 5.754 878,601 +0.05(+0.86%)
Aug 02, 2010 5.671 5.714 5.650 5.705 501,684 +0.08(+1.36%)
Jul 30, 2010 5.628 5.635 5.598 5.628 246,031 +0.02(+0.27%)
Jul 29, 2010 5.595 5.625 5.592 5.613 306,163 +0.02(+0.44%)
Jul 28, 2010 5.573 5.592 5.561 5.589 492,795 +0.02(+0.33%)
Jul 27, 2010 5.552 5.570 5.540 5.570 469,782 +0.04(+0.72%)
Jul 26, 2010 5.518 5.543 5.515 5.530 343,783 +0.01(+0.22%)
Jul 23, 2010 5.524 5.549 5.500 5.518 474,779 -0.00(-0.06%)
Jul 22, 2010 5.530 5.530 5.500 5.521 417,182 +0.02(+0.39%)
Jul 21, 2010 5.478 5.500 5.478 5.500 288,026 +0.02(+0.34%)
Jul 20, 2010 5.454 5.481 5.454 5.481 290,710 +0.00(+0.06%)
Jul 19, 2010 5.439 5.484 5.426 5.478 353,861 +0.04(+0.73%)
Jul 16, 2010 5.439 5.439 5.399 5.439 290,182 +0.03(+0.56%)
Jul 15, 2010 5.402 5.408 5.390 5.408 467,779 +0.02(+0.28%)
Jul 14, 2010 5.372 5.407 5.372 5.393 264,250 -0.01(-0.23%)
Jul 13, 2010 5.390 5.408 5.387 5.405 254,916 +0.03(+0.51%)
Jul 12, 2010 5.335 5.384 5.335 5.378 203,302 +0.02(+0.28%)
Jul 09, 2010 5.362 5.375 5.332 5.362 178,043 +0.00(+0.06%)
Jul 08, 2010 5.332 5.359 5.326 5.359 242,178 +0.03(+0.63%)
Jul 07, 2010 5.326 5.365 5.320 5.326 235,689 +0.01(+0.23%)
Jul 06, 2010 5.344 5.365 5.295 5.314 372,834 +0.03(+0.52%)
Jul 02, 2010 5.286 5.302 5.210 5.286 267,886 +0.03(+0.64%)
Jul 01, 2010 5.259 5.283 5.231 5.253 369,772 -0.03(-0.52%)
Jun 30, 2010 5.231 5.283 5.222 5.280 650,876 +0.02(+0.35%)
Jun 29, 2010 5.350 5.359 5.256 5.262 383,229 -0.07(-1.37%)
Jun 25, 2010 5.335 5.338 5.274 5.335 145,905 +0.05(+0.86%)
Jun 24, 2010 5.302 5.308 5.247 5.289 181,413 -0.01(-0.26%)
Jun 23, 2010 5.305 5.335 5.271 5.303 296,063 -0.01(-0.14%)
Jun 22, 2010 5.326 5.365 5.289 5.311 273,656 -0.01(-0.17%)
Jun 21, 2010 5.332 5.335 5.289 5.320 345,560 +0.02(+0.46%)
Jun 18, 2010 5.295 5.317 5.244 5.295 234,386 +0.05(+0.93%)
Jun 17, 2010 5.231 5.253 5.213 5.247 251,903 +0.00(+0.06%)
Jun 16, 2010 5.195 5.256 5.189 5.244 308,450 +0.04(+0.79%)
Jun 15, 2010 5.204 5.216 5.156 5.202 479,291 -0.01(-0.21%)
Jun 14, 2010 5.189 5.222 5.186 5.213 211,819 +0.05(+1.00%)
Jun 11, 2010 5.131 5.165 5.080 5.162 288,682 +0.02(+0.35%)
Jun 10, 2010 5.101 5.150 5.089 5.143 691,177 +0.06(+1.13%)
Jun 09, 2010 5.086 5.116 5.053 5.086 271,792 +0.02(+0.30%)
Jun 08, 2010 5.098 5.099 5.037 5.071 297,551 -0.03(-0.53%)
Jun 07, 2010 5.092 5.137 5.065 5.098 248,610 -0.00(-0.06%)
Jun 04, 2010 5.101 5.119 5.013 5.101 468,473 -0.01(-0.12%)
Jun 03, 2010 5.086 5.110 5.059 5.107 305,532 +0.05(+0.90%)
Jun 02, 2010 5.050 5.098 5.041 5.062 255,313 +0.04(+0.84%)
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.