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, 2009 5.115 5.133 5.085 5.121 373,588 +0.01(+0.17%)
Sep 29, 2009 5.133 5.160 5.109 5.112 331,100 -0.02(-0.46%)
Sep 28, 2009 5.115 5.145 5.115 5.136 253,476 +0.03(+0.58%)
Sep 25, 2009 5.106 5.157 5.047 5.106 332,651 -0.03(-0.58%)
Sep 24, 2009 5.139 5.160 5.085 5.136 347,208 -0.03(-0.52%)
Sep 23, 2009 5.118 5.163 5.088 5.163 406,261 +0.05(+0.99%)
Sep 22, 2009 5.278 5.278 5.056 5.112 529,164 +0.04(+0.70%)
Sep 21, 2009 5.062 5.079 5.044 5.077 281,201 +0.01(+0.23%)
Sep 18, 2009 5.085 5.154 5.044 5.065 453,359 +0.01(+0.12%)
Sep 17, 2009 5.041 5.085 5.038 5.059 326,635 -0.00(-0.06%)
Sep 16, 2009 5.044 5.085 5.026 5.062 738,316 +0.01(+0.12%)
Sep 15, 2009 5.044 5.056 5.026 5.056 479,157 +0.00(+0.06%)
Sep 14, 2009 4.999 5.053 4.984 5.053 594,991 +0.04(+0.77%)
Sep 11, 2009 4.976 5.014 4.946 5.014 330,487 +0.04(+0.90%)
Sep 10, 2009 4.985 4.985 4.901 4.970 386,396 +0.03(+0.69%)
Sep 09, 2009 4.824 4.967 4.807 4.936 914,356 +0.11(+2.31%)
Sep 08, 2009 4.795 4.836 4.795 4.824 272,269 +0.02(+0.49%)
Sep 04, 2009 4.771 4.801 4.756 4.801 240,345 +0.00(+0.00%)
Sep 03, 2009 4.774 4.801 4.747 4.801 418,822 +0.02(+0.37%)
Sep 02, 2009 4.738 4.783 4.735 4.783 305,701 +0.01(+0.25%)
Sep 01, 2009 4.747 4.788 4.744 4.771 256,948 +0.00(+0.00%)
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%)
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.