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 )

9.360 -0.130 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 28, 2004 5.139 5.139 4.970 5.133 146,276 +0.03(+0.58%)
May 27, 2004 4.952 5.112 4.952 5.103 204,247 +0.09(+1.90%)
May 26, 2004 4.866 5.008 4.807 5.008 222,448 +0.16(+3.24%)
May 25, 2004 4.682 4.881 4.640 4.851 354,232 +0.21(+4.54%)
May 24, 2004 4.762 4.836 4.628 4.640 267,949 -0.14(-2.92%)
May 21, 2004 4.821 4.901 4.774 4.780 200,877 -0.08(-1.65%)
May 20, 2004 4.807 4.878 4.792 4.860 162,791 +0.04(+0.80%)
May 19, 2004 4.925 4.999 4.786 4.821 326,257 -0.13(-2.58%)
May 18, 2004 4.866 5.014 4.854 4.949 322,887 +0.16(+3.41%)
May 17, 2004 4.762 4.830 4.732 4.786 251,771 +0.02(+0.50%)
May 14, 2004 4.732 4.777 4.718 4.762 244,356 +0.06(+1.20%)
May 13, 2004 4.738 4.747 4.605 4.706 259,860 -0.02(-0.50%)
May 12, 2004 4.637 4.741 4.628 4.729 437,144 +0.09(+1.98%)
May 11, 2004 4.347 4.637 4.347 4.637 618,810 +0.30(+6.84%)
May 10, 2004 4.643 4.643 4.261 4.341 1,104,489 -0.37(-7.87%)
May 07, 2004 4.836 4.836 4.676 4.712 634,651 -0.18(-3.64%)
May 06, 2004 5.029 5.079 4.866 4.890 377,488 -0.14(-2.77%)
May 05, 2004 5.079 5.088 4.999 5.029 275,701 -0.05(-0.99%)
May 04, 2004 5.014 5.100 5.014 5.079 203,910 +0.04(+0.77%)
May 03, 2004 5.103 5.127 5.029 5.041 233,570 -0.10(-1.91%)
Apr 30, 2004 5.177 5.177 5.094 5.139 242,670 -0.05(-0.97%)
Apr 29, 2004 5.163 5.266 5.133 5.189 334,009 +0.01(+0.29%)
Apr 28, 2004 5.222 5.222 5.074 5.174 268,286 -0.02(-0.46%)
Apr 27, 2004 5.014 5.249 5.014 5.198 711,497 +0.11(+2.10%)
Apr 26, 2004 5.192 5.192 5.074 5.091 318,505 -0.12(-2.22%)
Apr 23, 2004 5.148 5.207 4.987 5.207 436,807 +0.06(+1.15%)
Apr 22, 2004 5.201 5.246 5.014 5.148 554,098 -0.07(-1.36%)
Apr 21, 2004 5.266 5.278 5.198 5.219 306,709 -0.09(-1.68%)
Apr 20, 2004 5.430 5.450 5.257 5.308 148,972 -0.15(-2.72%)
Apr 19, 2004 5.525 5.563 5.444 5.456 146,950 -0.11(-1.92%)
Apr 16, 2004 5.320 5.578 5.308 5.563 329,964 +0.24(+4.52%)
Apr 15, 2004 5.400 5.533 5.252 5.323 419,618 -0.08(-1.43%)
Apr 14, 2004 5.533 5.533 5.385 5.400 296,934 -0.22(-3.96%)
Apr 13, 2004 5.673 5.697 5.430 5.622 372,769 -0.05(-0.89%)
Apr 12, 2004 5.697 5.756 5.673 5.673 115,268 -0.02(-0.42%)
Apr 08, 2004 5.720 5.738 5.682 5.697 117,627 -0.01(-0.21%)
Apr 07, 2004 5.640 5.720 5.608 5.708 111,898 +0.05(+0.84%)
Apr 06, 2004 5.771 5.771 5.622 5.661 182,340 -0.10(-1.70%)
Apr 05, 2004 5.821 5.830 5.759 5.759 100,438 -0.06(-1.07%)
Apr 02, 2004 5.821 5.881 5.803 5.821 152,343 -0.06(-1.06%)
Apr 01, 2004 5.809 5.886 5.809 5.884 116,616 +0.07(+1.17%)
Mar 31, 2004 5.815 5.889 5.815 5.815 179,643 +0.01(+0.15%)
Mar 30, 2004 5.741 5.815 5.732 5.806 86,620 +0.06(+1.03%)
Mar 29, 2004 5.750 5.792 5.735 5.747 109,875 -0.02(-0.36%)
Mar 26, 2004 5.750 5.768 5.741 5.768 131,109 +0.04(+0.73%)
Mar 25, 2004 5.744 5.759 5.717 5.726 265,252 -0.04(-0.67%)
Mar 24, 2004 5.711 5.765 5.685 5.765 142,569 +0.04(+0.67%)
Mar 23, 2004 5.697 5.753 5.697 5.726 176,947 +0.01(+0.16%)
Mar 22, 2004 5.756 5.768 5.697 5.717 125,379 -0.05(-0.93%)
Mar 19, 2004 5.780 5.800 5.732 5.771 111,898 -0.01(-0.15%)
Mar 18, 2004 5.786 5.815 5.726 5.780 120,324 -0.01(-0.10%)
Mar 17, 2004 5.800 5.824 5.786 5.786 231,548 -0.03(-0.56%)
Mar 16, 2004 5.786 5.854 5.777 5.818 143,917 +0.04(+0.77%)
Mar 15, 2004 5.881 5.901 5.765 5.774 159,421 -0.10(-1.72%)
Mar 12, 2004 5.860 5.881 5.845 5.875 146,950 -0.03(-0.45%)
Mar 11, 2004 5.854 5.916 5.833 5.901 182,003 +0.07(+1.22%)
Mar 10, 2004 5.806 5.869 5.792 5.830 218,403 +0.02(+0.31%)
Mar 09, 2004 5.756 5.839 5.756 5.812 154,028 +0.00(+0.05%)
Mar 08, 2004 5.786 5.815 5.777 5.809 233,907 +0.03(+0.46%)
Mar 05, 2004 5.756 5.815 5.726 5.783 261,208 +0.01(+0.15%)
Mar 04, 2004 5.735 5.797 5.735 5.774 100,775 +0.03(+0.46%)
Mar 03, 2004 5.845 5.860 5.682 5.747 369,736 -0.11(-1.92%)
Mar 02, 2004 5.815 5.860 5.800 5.860 99,764 +0.04(+0.61%)
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.