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 30, 2010 5.990 5.999 5.906 5.927 1,638,679 -0.06(-1.00%)
Sep 29, 2010 5.971 5.996 5.965 5.986 256,050 -0.02(-0.26%)
Sep 28, 2010 5.943 6.002 5.943 6.002 294,496 +0.07(+1.15%)
Sep 27, 2010 5.934 5.952 5.903 5.934 332,345 +0.02(+0.42%)
Sep 24, 2010 5.943 5.965 5.890 5.909 396,795 -0.03(-0.52%)
Sep 23, 2010 5.940 5.958 5.924 5.940 276,135 -0.01(-0.10%)
Sep 22, 2010 5.903 5.952 5.896 5.946 487,237 +0.05(+0.79%)
Sep 21, 2010 5.906 5.906 5.878 5.900 347,391 +0.01(+0.11%)
Sep 20, 2010 5.890 5.905 5.875 5.893 263,433 +0.00(+0.00%)
Sep 17, 2010 5.893 5.900 5.865 5.893 254,151 +0.03(+0.58%)
Sep 15, 2010 5.881 5.890 5.853 5.859 316,248 -0.01(-0.21%)
Sep 14, 2010 5.865 5.887 5.853 5.872 444,502 +0.02(+0.26%)
Sep 13, 2010 5.884 5.890 5.856 5.856 356,871 -0.01(-0.11%)
Sep 10, 2010 5.872 5.878 5.832 5.862 390,835 +0.00(+0.05%)
Sep 09, 2010 5.899 5.899 5.795 5.859 732,982 +0.00(+0.00%)
Sep 08, 2010 5.872 5.896 5.853 5.859 776,421 -0.00(-0.00%)
Sep 07, 2010 5.853 5.869 5.844 5.859 205,139 -0.01(-0.21%)
Sep 03, 2010 5.853 5.872 5.813 5.872 257,810 +0.03(+0.53%)
Sep 02, 2010 5.825 5.841 5.795 5.841 570,319 +0.03(+0.48%)
Sep 01, 2010 5.795 5.828 5.791 5.813 670,619 +0.03(+0.53%)
Aug 31, 2010 5.801 5.807 5.779 5.782 506,441 -0.01(-0.21%)
Aug 30, 2010 5.798 5.807 5.782 5.795 500,406 +0.00(+0.00%)
Aug 27, 2010 5.795 5.819 5.782 5.795 321,772 +0.01(+0.21%)
Aug 26, 2010 5.850 5.850 5.782 5.782 403,981 -0.07(-1.16%)
Aug 25, 2010 5.853 5.856 5.828 5.850 464,192 +0.00(+0.00%)
Aug 24, 2010 5.859 5.887 5.841 5.850 713,147 -0.02(-0.32%)
Aug 23, 2010 5.887 5.887 5.856 5.869 626,845 +0.00(+0.05%)
Aug 20, 2010 5.853 5.869 5.832 5.865 376,730 +0.02(+0.32%)
Aug 19, 2010 5.822 5.847 5.822 5.847 395,670 +0.02(+0.42%)
Aug 18, 2010 5.832 5.841 5.791 5.822 588,102 +0.01(+0.23%)
Aug 17, 2010 5.828 5.828 5.792 5.809 766,451 -0.01(-0.23%)
Aug 16, 2010 5.819 5.825 5.795 5.822 312,670 +0.01(+0.16%)
Aug 13, 2010 5.813 5.819 5.810 5.813 284,819 -0.01(-0.11%)
Aug 12, 2010 5.773 5.825 5.773 5.819 583,623 +0.04(+0.64%)
Aug 11, 2010 5.758 5.804 5.758 5.782 314,614 -0.01(-0.21%)
Aug 10, 2010 5.779 5.807 5.779 5.795 336,512 +0.01(+0.11%)
Aug 09, 2010 5.773 5.795 5.761 5.789 339,839 +0.04(+0.69%)
Aug 06, 2010 5.749 5.770 5.733 5.749 313,524 -0.00(-0.05%)
Aug 05, 2010 5.736 5.755 5.732 5.752 238,979 +0.01(+0.21%)
Aug 04, 2010 5.755 5.771 5.721 5.739 317,895 -0.02(-0.27%)
Aug 03, 2010 5.712 5.770 5.690 5.755 878,498 +0.05(+0.86%)
Aug 02, 2010 5.672 5.715 5.651 5.706 501,626 +0.08(+1.36%)
Jul 30, 2010 5.629 5.635 5.598 5.629 246,002 +0.02(+0.27%)
Jul 29, 2010 5.595 5.626 5.592 5.614 306,127 +0.02(+0.44%)
Jul 28, 2010 5.574 5.592 5.562 5.589 492,738 +0.02(+0.33%)
Jul 27, 2010 5.552 5.571 5.541 5.571 469,727 +0.04(+0.72%)
Jul 26, 2010 5.519 5.543 5.516 5.531 343,743 +0.01(+0.22%)
Jul 23, 2010 5.525 5.549 5.500 5.519 474,724 -0.00(-0.06%)
Jul 22, 2010 5.531 5.531 5.500 5.522 417,133 +0.02(+0.39%)
Jul 21, 2010 5.479 5.500 5.479 5.500 287,992 +0.02(+0.34%)
Jul 20, 2010 5.454 5.482 5.454 5.482 290,676 +0.00(+0.06%)
Jul 19, 2010 5.439 5.485 5.427 5.479 353,819 +0.04(+0.73%)
Jul 16, 2010 5.439 5.439 5.400 5.439 290,148 +0.03(+0.56%)
Jul 15, 2010 5.403 5.409 5.391 5.409 467,724 +0.02(+0.28%)
Jul 14, 2010 5.372 5.408 5.372 5.394 264,219 -0.01(-0.23%)
Jul 13, 2010 5.391 5.409 5.387 5.406 254,886 +0.03(+0.51%)
Jul 12, 2010 5.336 5.384 5.336 5.378 203,278 +0.02(+0.28%)
Jul 09, 2010 5.363 5.375 5.333 5.363 178,022 +0.00(+0.06%)
Jul 08, 2010 5.333 5.360 5.327 5.360 242,150 +0.03(+0.63%)
Jul 07, 2010 5.327 5.366 5.320 5.327 235,662 +0.01(+0.23%)
Jul 06, 2010 5.345 5.366 5.296 5.314 372,791 +0.03(+0.52%)
Jul 02, 2010 5.287 5.302 5.211 5.287 267,855 +0.03(+0.64%)
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.