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 )

9.310 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 5.224 5.224 5.140 5.185 240,493 -0.05(-0.97%)
Apr 29, 2004 5.209 5.314 5.179 5.236 331,012 +0.01(+0.29%)
Apr 28, 2004 5.269 5.269 5.119 5.221 265,878 -0.02(-0.46%)
Apr 27, 2004 5.060 5.296 5.060 5.245 705,113 +0.11(+2.10%)
Apr 26, 2004 5.239 5.239 5.119 5.137 315,647 -0.12(-2.22%)
Apr 23, 2004 5.194 5.254 5.033 5.254 432,888 +0.06(+1.15%)
Apr 22, 2004 5.248 5.293 5.060 5.194 549,126 -0.07(-1.36%)
Apr 21, 2004 5.314 5.326 5.245 5.266 303,956 -0.09(-1.68%)
Apr 20, 2004 5.479 5.500 5.305 5.356 147,636 -0.15(-2.72%)
Apr 19, 2004 5.575 5.613 5.494 5.506 145,632 -0.11(-1.92%)
Apr 16, 2004 5.368 5.628 5.356 5.613 327,004 +0.24(+4.52%)
Apr 15, 2004 5.449 5.584 5.299 5.371 415,853 -0.08(-1.43%)
Apr 14, 2004 5.584 5.584 5.434 5.449 294,270 -0.22(-3.96%)
Apr 13, 2004 5.724 5.748 5.479 5.673 369,424 -0.05(-0.89%)
Apr 12, 2004 5.748 5.808 5.724 5.724 114,234 -0.02(-0.42%)
Apr 08, 2004 5.772 5.790 5.733 5.748 116,572 -0.01(-0.21%)
Apr 07, 2004 5.691 5.772 5.658 5.760 110,894 +0.05(+0.84%)
Apr 06, 2004 5.823 5.823 5.673 5.712 180,704 -0.10(-1.70%)
Apr 05, 2004 5.874 5.883 5.811 5.811 99,537 -0.06(-1.07%)
Apr 02, 2004 5.874 5.934 5.856 5.874 150,976 -0.06(-1.06%)
Apr 01, 2004 5.862 5.940 5.862 5.937 115,570 +0.07(+1.17%)
Mar 31, 2004 5.868 5.943 5.868 5.868 178,031 +0.01(+0.15%)
Mar 30, 2004 5.793 5.868 5.784 5.859 85,842 +0.06(+1.03%)
Mar 29, 2004 5.802 5.844 5.787 5.799 108,890 -0.02(-0.36%)
Mar 26, 2004 5.802 5.820 5.793 5.820 129,933 +0.04(+0.73%)
Mar 25, 2004 5.796 5.811 5.769 5.778 262,872 -0.04(-0.67%)
Mar 24, 2004 5.763 5.817 5.736 5.817 141,289 +0.04(+0.67%)
Mar 23, 2004 5.748 5.805 5.748 5.778 175,359 +0.01(+0.16%)
Mar 22, 2004 5.808 5.820 5.748 5.769 124,254 -0.05(-0.93%)
Mar 19, 2004 5.832 5.853 5.784 5.823 110,894 -0.01(-0.15%)
Mar 18, 2004 5.838 5.868 5.778 5.832 119,244 -0.01(-0.10%)
Mar 17, 2004 5.853 5.877 5.838 5.838 229,470 -0.03(-0.56%)
Mar 16, 2004 5.838 5.907 5.829 5.871 142,625 +0.04(+0.77%)
Mar 15, 2004 5.934 5.955 5.817 5.826 157,990 -0.10(-1.72%)
Mar 12, 2004 5.913 5.934 5.898 5.928 145,632 -0.03(-0.45%)
Mar 11, 2004 5.907 5.970 5.886 5.955 180,370 +0.07(+1.22%)
Mar 10, 2004 5.859 5.922 5.844 5.883 216,444 +0.02(+0.31%)
Mar 09, 2004 5.808 5.892 5.808 5.865 152,646 +0.00(+0.05%)
Mar 08, 2004 5.838 5.868 5.829 5.862 231,808 +0.03(+0.46%)
Mar 05, 2004 5.808 5.868 5.778 5.835 258,864 +0.01(+0.15%)
Mar 04, 2004 5.787 5.850 5.787 5.826 99,871 +0.03(+0.46%)
Mar 03, 2004 5.898 5.913 5.733 5.799 366,418 -0.11(-1.92%)
Mar 02, 2004 5.868 5.913 5.853 5.913 98,869 +0.04(+0.61%)
Mar 01, 2004 5.769 5.880 5.769 5.877 128,263 +0.10(+1.71%)
Feb 27, 2004 5.862 5.862 5.778 5.778 135,277 -0.01(-0.26%)
Feb 26, 2004 5.754 5.793 5.700 5.793 206,089 +0.03(+0.47%)
Feb 25, 2004 5.679 5.802 5.679 5.766 189,388 +0.04(+0.73%)
Feb 24, 2004 5.862 5.892 5.598 5.724 499,023 -0.16(-2.70%)
Feb 23, 2004 5.868 5.898 5.856 5.883 142,291 +0.01(+0.15%)
Feb 20, 2004 5.943 5.946 5.856 5.874 180,035 -0.08(-1.36%)
Feb 19, 2004 5.952 5.973 5.943 5.955 106,885 -0.03(-0.45%)
Feb 18, 2004 5.973 5.988 5.952 5.982 83,504 -0.01(-0.10%)
Feb 17, 2004 5.988 5.988 5.958 5.988 84,840 +0.00(+0.00%)
Feb 13, 2004 5.988 6.003 5.946 5.988 160,328 -0.04(-0.74%)
Feb 12, 2004 6.003 6.045 6.003 6.033 157,656 +0.04(+0.75%)
Feb 11, 2004 5.988 6.066 5.961 5.988 244,167 -0.01(-0.10%)
Feb 10, 2004 5.970 6.021 5.943 5.994 309,969 +0.02(+0.40%)
Feb 09, 2004 5.928 5.970 5.916 5.970 231,808 +0.04(+0.76%)
Feb 06, 2004 5.964 5.964 5.916 5.925 289,928 -0.04(-0.65%)
Feb 05, 2004 5.955 5.970 5.922 5.964 119,912 +0.00(+0.00%)
Feb 04, 2004 5.958 5.985 5.934 5.964 264,876 +0.01(+0.10%)
Feb 03, 2004 6.006 6.006 5.958 5.958 147,302 -0.04(-0.60%)
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.