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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005 5.475 5.504 5.466 5.504 322,175 +0.03(+0.60%)
Sep 29, 2005 5.460 5.475 5.439 5.472 192,092 +0.04(+0.66%)
Sep 28, 2005 5.433 5.469 5.424 5.436 238,598 +0.00(+0.05%)
Sep 27, 2005 5.439 5.507 5.411 5.433 571,220 -0.02(-0.38%)
Sep 26, 2005 5.519 5.564 5.436 5.454 307,347 -0.03(-0.54%)
Sep 23, 2005 5.484 5.564 5.448 5.484 409,459 -0.03(-0.48%)
Sep 22, 2005 5.519 5.534 5.487 5.510 256,796 +0.01(+0.11%)
Sep 21, 2005 5.507 5.534 5.487 5.504 293,193 -0.03(-0.54%)
Sep 20, 2005 5.561 5.564 5.519 5.534 294,541 -0.02(-0.43%)
Sep 19, 2005 5.549 5.567 5.531 5.558 196,810 +0.00(+0.00%)
Sep 16, 2005 5.537 5.558 5.558 5.558 181,307 +0.01(+0.27%)
Sep 15, 2005 5.590 5.590 5.525 5.543 233,206 -0.04(-0.64%)
Sep 14, 2005 5.599 5.602 5.561 5.579 249,382 -0.02(-0.32%)
Sep 13, 2005 5.611 5.632 5.579 5.596 381,824 -0.01(-0.26%)
Sep 12, 2005 5.632 5.632 5.590 5.611 263,873 -0.00(-0.05%)
Sep 09, 2005 5.570 5.638 5.567 5.614 275,668 +0.01(+0.16%)
Sep 08, 2005 5.567 5.605 5.564 5.605 306,673 +0.04(+0.69%)
Sep 07, 2005 5.537 5.573 5.525 5.567 301,281 +0.03(+0.54%)
Sep 06, 2005 5.516 5.537 5.504 5.537 183,329 +0.04(+0.76%)
Sep 02, 2005 5.463 5.504 5.463 5.495 158,728 +0.04(+0.76%)
Sep 01, 2005 5.460 5.490 5.448 5.454 151,314 -0.00(-0.05%)
Aug 31, 2005 5.466 5.479 5.436 5.457 242,642 -0.02(-0.33%)
Aug 30, 2005 5.457 5.487 5.442 5.475 138,171 +0.01(+0.16%)
Aug 29, 2005 5.460 5.480 5.448 5.466 151,651 -0.01(-0.11%)
Aug 26, 2005 5.463 5.481 5.442 5.472 169,175 +0.03(+0.49%)
Aug 25, 2005 5.472 5.472 5.430 5.445 205,235 -0.02(-0.43%)
Aug 24, 2005 5.493 5.525 5.445 5.469 209,279 -0.04(-0.65%)
Aug 23, 2005 5.469 5.528 5.457 5.504 429,342 +0.04(+0.65%)
Aug 22, 2005 5.427 5.469 5.427 5.469 191,418 +0.04(+0.66%)
Aug 19, 2005 5.451 5.457 5.424 5.433 115,592 -0.01(-0.22%)
Aug 18, 2005 5.442 5.466 5.418 5.445 177,263 +0.00(+0.05%)
Aug 17, 2005 5.460 5.466 5.427 5.442 119,636 -0.01(-0.11%)
Aug 16, 2005 5.490 5.490 5.430 5.448 154,684 -0.04(-0.76%)
Aug 15, 2005 5.445 5.490 5.409 5.490 277,353 +0.04(+0.82%)
Aug 12, 2005 5.457 5.460 5.430 5.445 147,607 -0.04(-0.65%)
Aug 11, 2005 5.448 5.501 5.439 5.481 129,746 +0.04(+0.76%)
Aug 10, 2005 5.457 5.457 5.415 5.439 175,241 -0.00(-0.00%)
Aug 09, 2005 5.442 5.457 5.404 5.439 175,915 +0.01(+0.27%)
Aug 08, 2005 5.493 5.495 5.409 5.424 175,578 -0.06(-1.08%)
Aug 05, 2005 5.469 5.490 5.460 5.484 73,803 +0.00(+0.05%)
Aug 04, 2005 5.475 5.495 5.445 5.481 154,010 -0.01(-0.11%)
Aug 03, 2005 5.433 5.487 5.422 5.487 219,726 +0.02(+0.43%)
Aug 02, 2005 5.445 5.472 5.445 5.463 201,865 +0.01(+0.11%)
Aug 01, 2005 5.475 5.475 5.421 5.457 200,517 -0.04(-0.65%)
Jul 29, 2005 5.472 5.493 5.409 5.493 198,158 +0.02(+0.43%)
Jul 28, 2005 5.445 5.469 5.436 5.469 229,499 +0.02(+0.44%)
Jul 27, 2005 5.469 5.475 5.442 5.445 274,657 -0.03(-0.54%)
Jul 26, 2005 5.383 5.495 5.365 5.475 600,540 +0.10(+1.82%)
Jul 25, 2005 5.383 5.404 5.371 5.377 211,638 +0.00(+0.00%)
Jul 22, 2005 5.377 5.389 5.365 5.377 261,514 +0.00(+0.00%)
Jul 21, 2005 5.374 5.389 5.362 5.377 233,543 -0.01(-0.22%)
Jul 20, 2005 5.368 5.389 5.362 5.389 248,371 +0.01(+0.11%)
Jul 19, 2005 5.362 5.383 5.350 5.383 272,635 +0.04(+0.78%)
Jul 18, 2005 5.350 5.359 5.335 5.341 207,257 -0.01(-0.17%)
Jul 15, 2005 5.362 5.362 5.335 5.350 294,541 -0.01(-0.17%)
Jul 14, 2005 5.359 5.362 5.347 5.359 230,510 +0.00(+0.06%)
Jul 13, 2005 5.380 5.406 5.350 5.356 285,104 -0.03(-0.61%)
Jul 12, 2005 5.383 5.409 5.368 5.389 200,517 -0.00(-0.06%)
Jul 11, 2005 5.412 5.427 5.368 5.392 393,957 -0.04(-0.76%)
Jul 08, 2005 5.445 5.445 5.398 5.433 127,050 -0.02(-0.33%)
Jul 07, 2005 5.478 5.495 5.418 5.451 252,078 -0.02(-0.38%)
Jul 06, 2005 5.463 5.493 5.460 5.472 95,034 -0.02(-0.32%)
Jul 05, 2005 5.448 5.498 5.445 5.490 115,929 +0.04(+0.82%)
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.