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 31, 2005 5.382 5.385 5.320 5.370 195,821 +0.01(+0.28%)
May 27, 2005 5.326 5.370 5.317 5.355 237,615 +0.03(+0.61%)
May 26, 2005 5.263 5.323 5.255 5.323 116,616 +0.04(+0.84%)
May 25, 2005 5.326 5.326 5.234 5.278 273,341 -0.02(-0.34%)
May 24, 2005 5.249 5.444 5.237 5.296 643,077 +0.05(+0.96%)
May 23, 2005 5.240 5.263 5.231 5.246 162,454 +0.01(+0.11%)
May 20, 2005 5.243 5.252 5.222 5.240 186,384 +0.00(+0.06%)
May 19, 2005 5.174 5.237 5.168 5.237 277,723 +0.06(+1.09%)
May 18, 2005 5.157 5.180 5.139 5.180 287,834 +0.04(+0.69%)
May 17, 2005 5.133 5.171 5.121 5.145 344,120 +0.01(+0.12%)
May 16, 2005 5.133 5.154 5.118 5.139 268,286 -0.02(-0.35%)
May 13, 2005 5.148 5.189 5.133 5.157 210,314 -0.04(-0.86%)
May 12, 2005 5.180 5.210 5.168 5.201 287,497 +0.00(+0.06%)
May 11, 2005 5.177 5.210 5.175 5.198 256,826 +0.02(+0.46%)
May 10, 2005 5.163 5.192 5.133 5.174 602,295 +0.02(+0.40%)
May 09, 2005 5.344 5.344 5.118 5.154 894,174 -0.23(-4.19%)
May 06, 2005 5.489 5.498 5.364 5.379 512,979 -0.17(-3.05%)
May 05, 2005 5.542 5.563 5.525 5.548 95,383 +0.00(+0.05%)
May 04, 2005 5.519 5.548 5.495 5.545 121,672 +0.01(+0.27%)
May 03, 2005 5.554 5.578 5.498 5.530 123,357 -0.03(-0.59%)
May 02, 2005 5.581 5.584 5.554 5.563 91,338 +0.00(+0.00%)
Apr 29, 2005 5.581 5.581 5.498 5.563 98,416 +0.04(+0.81%)
Apr 28, 2005 5.519 5.584 5.501 5.519 157,061 -0.01(-0.21%)
Apr 27, 2005 5.489 5.563 5.489 5.530 144,254 +0.03(+0.54%)
Apr 26, 2005 5.433 5.602 5.415 5.501 533,538 +0.08(+1.48%)
Apr 25, 2005 5.465 5.489 5.415 5.421 127,065 -0.04(-0.76%)
Apr 22, 2005 5.525 5.533 5.436 5.462 96,731 -0.06(-1.13%)
Apr 21, 2005 5.498 5.560 5.471 5.525 217,392 +0.06(+1.03%)
Apr 20, 2005 5.391 5.533 5.355 5.468 330,639 +0.08(+1.54%)
Apr 19, 2005 5.323 5.424 5.323 5.385 175,936 +0.06(+1.06%)
Apr 18, 2005 5.394 5.412 5.323 5.329 279,071 -0.04(-0.77%)
Apr 15, 2005 5.376 5.489 5.323 5.370 173,240 -0.01(-0.11%)
Apr 14, 2005 5.400 5.453 5.338 5.376 181,329 -0.05(-0.88%)
Apr 13, 2005 5.400 5.474 5.400 5.424 162,454 +0.03(+0.49%)
Apr 12, 2005 5.433 5.462 5.397 5.397 254,130 -0.05(-0.87%)
Apr 11, 2005 5.465 5.477 5.424 5.444 225,481 -0.03(-0.49%)
Apr 08, 2005 5.563 5.563 5.462 5.471 152,680 -0.06(-1.02%)
Apr 07, 2005 5.513 5.548 5.507 5.527 157,736 +0.01(+0.16%)
Apr 06, 2005 5.516 5.560 5.447 5.519 236,604 -0.01(-0.16%)
Apr 05, 2005 5.548 5.554 5.519 5.527 202,225 -0.02(-0.43%)
Apr 04, 2005 5.519 5.584 5.519 5.551 172,903 +0.04(+0.70%)
Apr 01, 2005 5.533 5.584 5.486 5.513 92,349 -0.01(-0.27%)
Mar 31, 2005 5.364 5.536 5.364 5.527 171,554 +0.15(+2.81%)
Mar 30, 2005 5.216 5.412 5.216 5.376 305,023 +0.12(+2.26%)
Mar 29, 2005 5.145 5.260 5.145 5.257 266,937 +0.07(+1.37%)
Mar 28, 2005 5.266 5.266 5.121 5.186 493,093 -0.08(-1.52%)
Mar 24, 2005 5.252 5.305 5.240 5.266 334,009 +0.01(+0.28%)
Mar 23, 2005 5.415 5.430 5.228 5.252 483,993 -0.19(-3.54%)
Mar 22, 2005 5.418 5.453 5.394 5.444 421,977 -0.01(-0.22%)
Mar 21, 2005 5.548 5.548 5.436 5.456 385,914 -0.09(-1.66%)
Mar 18, 2005 5.572 5.596 5.542 5.548 216,044 -0.02(-0.43%)
Mar 17, 2005 5.569 5.575 5.510 5.572 205,259 +0.01(+0.11%)
Mar 16, 2005 5.646 5.652 5.563 5.566 365,017 -0.09(-1.63%)
Mar 15, 2005 5.673 5.777 5.643 5.658 721,945 +0.01(+0.10%)
Mar 14, 2005 5.720 5.732 5.622 5.652 271,656 -0.06(-1.04%)
Mar 11, 2005 5.815 5.815 5.688 5.711 390,969 -0.08(-1.38%)
Mar 10, 2005 5.803 5.827 5.759 5.792 264,241 -0.01(-0.20%)
Mar 09, 2005 5.786 5.839 5.786 5.803 365,691 +0.02(+0.31%)
Mar 08, 2005 5.815 5.830 5.786 5.786 214,359 -0.03(-0.51%)
Mar 07, 2005 5.821 5.854 5.795 5.815 211,999 -0.01(-0.10%)
Mar 04, 2005 5.809 5.875 5.792 5.821 248,063 -0.04(-0.66%)
Mar 03, 2005 5.866 5.892 5.833 5.860 230,537 +0.02(+0.36%)
Mar 02, 2005 5.836 5.872 5.833 5.839 176,947 -0.00(-0.05%)
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.