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 )

9.470 +0.040 (+0.42%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 5, 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, 2008 3.739 3.837 3.727 3.801 468,229 +0.09(+2.48%)
Sep 29, 2008 4.145 4.157 3.528 3.709 817,546 -0.49(-11.66%)
Sep 26, 2008 4.214 4.231 4.199 4.199 0 -0.07(-1.67%)
Sep 25, 2008 4.184 4.294 4.154 4.270 298,345 +0.07(+1.70%)
Sep 24, 2008 4.199 4.250 4.179 4.199 363,175 -0.03(-0.63%)
Sep 23, 2008 4.178 4.241 4.119 4.225 535,818 +0.07(+1.71%)
Sep 22, 2008 4.160 4.181 4.107 4.154 380,106 +0.05(+1.16%)
Sep 19, 2008 4.110 4.273 4.030 4.107 0 +0.32(+8.46%)
Sep 18, 2008 3.786 3.852 3.540 3.786 681,114 +0.01(+0.16%)
Sep 17, 2008 4.030 4.083 3.742 3.780 1,029,609 -0.46(-10.78%)
Sep 16, 2008 4.282 4.303 4.154 4.237 819,511 -0.19(-4.29%)
Sep 15, 2008 4.602 4.602 4.398 4.427 527,326 -0.26(-5.45%)
Sep 12, 2008 4.751 4.751 4.632 4.682 546,730 -0.07(-1.56%)
Sep 11, 2008 4.674 4.795 4.671 4.757 364,998 -0.01(-0.25%)
Sep 10, 2008 4.777 4.789 4.760 4.769 378,330 +0.00(+0.00%)
Sep 09, 2008 4.914 4.926 4.760 4.769 509,084 -0.16(-3.19%)
Sep 08, 2008 4.941 4.957 4.902 4.926 227,035 +0.01(+0.30%)
Sep 05, 2008 4.944 4.944 4.881 4.911 0 -0.05(-1.08%)
Sep 04, 2008 5.053 5.053 4.947 4.964 355,390 -0.08(-1.59%)
Sep 03, 2008 5.033 5.056 5.027 5.044 154,158 +0.00(+0.00%)
Sep 02, 2008 5.021 5.080 5.009 5.044 315,903 +0.04(+0.71%)
Aug 29, 2008 5.036 5.044 5.003 5.009 140,938 -0.02(-0.41%)
Aug 28, 2008 4.988 5.044 4.984 5.030 343,861 +0.04(+0.89%)
Aug 27, 2008 4.970 5.015 4.970 4.985 172,906 -0.01(-0.18%)
Aug 26, 2008 4.955 5.007 4.947 4.994 354,416 +0.04(+0.84%)
Aug 25, 2008 4.982 5.012 4.952 4.952 125,934 -0.04(-0.89%)
Aug 22, 2008 5.006 5.044 4.988 4.997 220,504 -0.01(-0.12%)
Aug 21, 2008 4.994 5.018 4.970 5.003 236,778 +0.00(+0.00%)
Aug 20, 2008 4.947 5.021 4.947 5.003 214,492 -0.01(-0.24%)
Aug 19, 2008 4.973 5.015 4.958 5.015 192,897 +0.03(+0.60%)
Aug 18, 2008 5.009 5.033 4.976 4.985 125,934 -0.03(-0.65%)
Aug 15, 2008 5.024 5.033 4.994 5.018 0 -0.01(-0.29%)
Aug 14, 2008 4.976 5.092 4.970 5.033 224,636 +0.04(+0.89%)
Aug 13, 2008 5.021 5.021 4.982 4.988 111,207 -0.02(-0.41%)
Aug 12, 2008 5.000 5.033 5.000 5.009 169,256 -0.00(-0.06%)
Aug 11, 2008 5.021 5.056 5.006 5.012 231,282 -0.01(-0.18%)
Aug 08, 2008 4.991 5.021 4.988 5.021 267,543 +0.02(+0.42%)
Aug 07, 2008 5.044 5.044 4.982 5.000 222,715 -0.06(-1.12%)
Aug 06, 2008 5.083 5.083 5.044 5.056 311,044 -0.03(-0.53%)
Aug 05, 2008 5.116 5.131 5.083 5.083 179,130 -0.02(-0.46%)
Aug 04, 2008 5.128 5.133 5.089 5.107 144,375 -0.03(-0.52%)
Aug 01, 2008 5.068 5.133 5.068 5.133 202,198 +0.08(+1.53%)
Jul 31, 2008 5.056 5.071 5.044 5.056 213,016 -0.00(-0.06%)
Jul 30, 2008 5.110 5.110 5.050 5.059 240,755 -0.03(-0.53%)
Jul 29, 2008 5.086 5.086 5.012 5.086 407,221 +0.07(+1.30%)
Jul 28, 2008 5.068 5.068 5.003 5.021 285,526 -0.02(-0.41%)
Jul 25, 2008 5.095 5.095 4.973 5.041 394,893 -0.02(-0.47%)
Jul 24, 2008 5.110 5.113 5.044 5.065 264,429 -0.04(-0.70%)
Jul 23, 2008 5.163 5.163 5.086 5.101 206,691 -0.05(-0.98%)
Jul 22, 2008 5.095 5.151 5.074 5.151 402,463 +0.03(+0.64%)
Jul 21, 2008 5.047 5.119 5.044 5.119 302,063 +0.07(+1.47%)
Jul 18, 2008 5.012 5.044 4.988 5.044 159,058 +0.06(+1.25%)
Jul 17, 2008 4.944 4.994 4.905 4.982 327,112 +0.04(+0.84%)
Jul 16, 2008 4.831 4.944 4.822 4.941 461,105 +0.09(+1.83%)
Jul 15, 2008 4.970 4.970 4.777 4.852 793,956 -0.15(-2.97%)
Jul 14, 2008 5.044 5.068 5.000 5.000 228,757 -0.04(-0.77%)
Jul 11, 2008 5.041 5.053 5.029 5.039 276,524 -0.03(-0.53%)
Jul 10, 2008 5.006 5.086 5.006 5.065 322,704 +0.04(+0.71%)
Jul 09, 2008 5.033 5.064 5.015 5.030 313,369 -0.00(-0.06%)
Jul 08, 2008 4.994 5.040 4.979 5.033 398,183 +0.00(+0.00%)
Jul 07, 2008 5.077 5.086 4.976 5.033 454,415 -0.05(-1.05%)
Jul 04, 2008 5.092 5.110 5.068 5.086 176,313 +0.00(+0.00%)
Jul 03, 2008 5.092 5.110 5.068 5.086 176,313 -0.01(-0.29%)
Jul 02, 2008 5.101 5.128 5.089 5.101 277,259 -0.01(-0.29%)
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.