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 (%)
Sep 29, 2006 5.231 5.234 5.183 5.183 248,063 -0.02(-0.40%)
Sep 28, 2006 5.243 5.246 5.195 5.204 397,373 -0.03(-0.51%)
Sep 27, 2006 5.246 5.246 5.210 5.231 297,271 +0.01(+0.28%)
Sep 26, 2006 5.263 5.263 5.204 5.216 238,289 -0.01(-0.23%)
Sep 25, 2006 5.201 5.243 5.195 5.228 450,289 +0.04(+0.74%)
Sep 22, 2006 5.222 5.222 5.168 5.189 254,467 -0.02(-0.34%)
Sep 21, 2006 5.228 5.249 5.198 5.207 255,815 -0.02(-0.40%)
Sep 20, 2006 5.272 5.272 5.204 5.228 279,408 -0.05(-0.96%)
Sep 19, 2006 5.269 5.281 5.255 5.278 232,222 +0.02(+0.34%)
Sep 18, 2006 5.275 5.281 5.252 5.260 135,828 +0.01(+0.11%)
Sep 15, 2006 5.278 5.278 5.243 5.255 211,325 +0.00(+0.06%)
Sep 14, 2006 5.260 5.275 5.225 5.252 230,537 +0.01(+0.28%)
Sep 13, 2006 5.243 5.281 5.225 5.237 294,912 +0.00(+0.06%)
Sep 12, 2006 5.249 5.257 5.231 5.234 263,904 +0.02(+0.40%)
Sep 11, 2006 5.234 5.240 5.213 5.213 229,526 -0.01(-0.17%)
Sep 08, 2006 5.237 5.249 5.210 5.222 256,826 +0.01(+0.17%)
Sep 07, 2006 5.249 5.260 5.204 5.213 217,729 -0.01(-0.23%)
Sep 06, 2006 5.255 5.255 5.225 5.225 234,244 -0.01(-0.11%)
Sep 05, 2006 5.231 5.249 5.222 5.231 197,844 +0.00(+0.06%)
Sep 01, 2006 5.204 5.260 5.204 5.228 266,600 +0.02(+0.40%)
Aug 31, 2006 5.213 5.249 5.204 5.207 328,953 -0.01(-0.11%)
Aug 30, 2006 5.213 5.281 5.198 5.213 448,941 +0.02(+0.34%)
Aug 29, 2006 5.192 5.216 5.189 5.195 175,599 +0.01(+0.17%)
Aug 28, 2006 5.204 5.219 5.166 5.186 254,467 -0.01(-0.17%)
Aug 25, 2006 5.216 5.222 5.192 5.195 199,529 -0.01(-0.11%)
Aug 24, 2006 5.219 5.219 5.201 5.201 174,588 -0.01(-0.11%)
Aug 23, 2006 5.207 5.263 5.201 5.207 338,728 -0.01(-0.11%)
Aug 22, 2006 5.216 5.231 5.195 5.213 180,992 +0.01(+0.29%)
Aug 21, 2006 5.213 5.222 5.198 5.198 112,235 +0.00(+0.06%)
Aug 18, 2006 5.195 5.213 5.189 5.195 162,791 -0.02(-0.45%)
Aug 17, 2006 5.240 5.243 5.210 5.219 277,386 -0.01(-0.11%)
Aug 16, 2006 5.228 5.243 5.201 5.225 220,763 +0.03(+0.51%)
Aug 15, 2006 5.213 5.216 5.192 5.198 154,702 +0.01(+0.17%)
Aug 14, 2006 5.189 5.195 5.171 5.189 206,270 +0.01(+0.11%)
Aug 11, 2006 5.166 5.186 5.151 5.183 226,492 +0.02(+0.34%)
Aug 10, 2006 5.136 5.171 5.130 5.166 362,321 +0.02(+0.40%)
Aug 09, 2006 5.145 5.177 5.145 5.145 252,445 -0.00(-0.06%)
Aug 08, 2006 5.139 5.163 5.139 5.148 172,228 +0.02(+0.35%)
Aug 07, 2006 5.127 5.145 5.124 5.130 284,801 +0.01(+0.23%)
Aug 04, 2006 5.139 5.145 5.118 5.118 169,869 +0.00(+0.00%)
Aug 03, 2006 5.130 5.133 5.097 5.118 207,955 -0.01(-0.12%)
Aug 02, 2006 5.127 5.139 5.109 5.124 249,074 +0.01(+0.12%)
Aug 01, 2006 5.097 5.118 5.094 5.118 267,275 +0.01(+0.29%)
Jul 31, 2006 5.118 5.121 5.088 5.103 193,462 +0.00(+0.06%)
Jul 28, 2006 5.097 5.115 5.088 5.100 193,799 +0.01(+0.29%)
Jul 27, 2006 5.091 5.097 5.074 5.085 134,143 +0.02(+0.47%)
Jul 26, 2006 5.065 5.097 5.053 5.062 398,384 +0.01(+0.18%)
Jul 25, 2006 5.062 5.068 5.047 5.053 175,936 -0.00(-0.06%)
Jul 24, 2006 5.050 5.062 5.023 5.056 222,785 +0.03(+0.53%)
Jul 21, 2006 5.035 5.050 5.023 5.029 266,600 -0.02(-0.41%)
Jul 20, 2006 5.032 5.056 5.029 5.050 214,022 +0.02(+0.35%)
Jul 19, 2006 4.993 5.032 4.993 5.032 234,244 +0.04(+0.71%)
Jul 18, 2006 4.990 5.017 4.987 4.996 273,004 +0.01(+0.18%)
Jul 17, 2006 4.967 4.996 4.967 4.987 263,230 +0.02(+0.42%)
Jul 14, 2006 4.979 4.987 4.961 4.967 152,680 -0.00(-0.06%)
Jul 13, 2006 4.990 4.990 4.964 4.970 538,931 -0.02(-0.42%)
Jul 12, 2006 5.014 5.017 4.987 4.990 134,143 -0.01(-0.30%)
Jul 11, 2006 5.023 5.026 4.987 5.005 158,747 -0.01(-0.24%)
Jul 10, 2006 5.014 5.023 4.999 5.017 112,909 +0.01(+0.18%)
Jul 07, 2006 4.993 5.017 4.987 5.008 154,702 +0.02(+0.36%)
Jul 06, 2006 4.973 4.990 4.958 4.990 120,998 +0.01(+0.30%)
Jul 05, 2006 4.970 4.999 4.958 4.976 249,074 +0.02(+0.42%)
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.