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, 2007 5.447 5.459 5.430 5.441 367,039 -0.01(-0.16%)
May 30, 2007 5.462 5.474 5.438 5.450 270,982 -0.04(-0.65%)
May 29, 2007 5.489 5.510 5.473 5.486 269,297 +0.02(+0.33%)
May 25, 2007 5.427 5.468 5.409 5.468 226,155 +0.05(+0.93%)
May 24, 2007 5.462 5.462 5.409 5.418 359,961 -0.04(-0.71%)
May 23, 2007 5.453 5.525 5.439 5.456 472,534 +0.01(+0.27%)
May 22, 2007 5.436 5.450 5.433 5.441 372,432 -0.01(-0.16%)
May 21, 2007 5.462 5.471 5.427 5.450 319,516 -0.01(-0.22%)
May 18, 2007 5.468 5.468 5.450 5.462 284,127 +0.01(+0.27%)
May 17, 2007 5.453 5.453 5.418 5.447 269,971 +0.01(+0.11%)
May 16, 2007 5.444 5.453 5.412 5.441 239,974 -0.01(-0.27%)
May 15, 2007 5.453 5.462 5.436 5.456 331,313 -0.00(-0.05%)
May 14, 2007 5.453 5.459 5.441 5.459 251,433 +0.01(+0.27%)
May 11, 2007 5.459 5.462 5.433 5.444 716,890 +0.01(+0.16%)
May 10, 2007 5.456 5.456 5.427 5.436 363,669 -0.00(-0.05%)
May 09, 2007 5.421 5.438 5.421 5.438 429,055 +0.02(+0.33%)
May 08, 2007 5.421 5.438 5.412 5.421 356,928 +0.01(+0.16%)
May 07, 2007 5.406 5.433 5.403 5.412 277,386 +0.00(+0.00%)
May 04, 2007 5.406 5.430 5.406 5.412 384,565 +0.00(+0.05%)
May 03, 2007 5.409 5.424 5.406 5.409 225,481 +0.01(+0.11%)
May 02, 2007 5.400 5.424 5.397 5.403 393,329 +0.00(+0.05%)
May 01, 2007 5.400 5.418 5.394 5.400 248,737 +0.01(+0.11%)
Apr 30, 2007 5.394 5.424 5.394 5.394 220,426 +0.00(+0.00%)
Apr 27, 2007 5.406 5.415 5.388 5.394 278,734 -0.02(-0.33%)
Apr 26, 2007 5.415 5.427 5.412 5.412 435,796 +0.01(+0.16%)
Apr 25, 2007 5.397 5.430 5.386 5.403 564,209 +0.02(+0.33%)
Apr 24, 2007 5.385 5.397 5.379 5.385 557,805 +0.01(+0.11%)
Apr 23, 2007 5.355 5.379 5.355 5.379 286,149 +0.02(+0.44%)
Apr 20, 2007 5.323 5.370 5.323 5.355 320,190 +0.03(+0.56%)
Apr 19, 2007 5.317 5.335 5.308 5.326 944,731 +0.00(+0.00%)
Apr 18, 2007 5.323 5.335 5.311 5.326 568,591 -0.02(-0.44%)
Apr 17, 2007 5.364 5.370 5.346 5.349 348,502 +0.00(+0.06%)
Apr 16, 2007 5.346 5.364 5.341 5.346 265,252 +0.00(+0.00%)
Apr 13, 2007 5.355 5.367 5.338 5.346 477,252 -0.01(-0.11%)
Apr 12, 2007 5.358 5.376 5.352 5.352 466,130 +0.01(+0.17%)
Apr 11, 2007 5.341 5.379 5.341 5.344 316,820 -0.01(-0.11%)
Apr 10, 2007 5.346 5.352 5.332 5.349 237,278 +0.01(+0.28%)
Apr 09, 2007 5.332 5.349 5.326 5.335 187,395 +0.01(+0.28%)
Apr 05, 2007 5.317 5.341 5.317 5.320 223,122 +0.00(+0.06%)
Apr 04, 2007 5.311 5.335 5.311 5.317 298,620 +0.01(+0.11%)
Apr 03, 2007 5.293 5.323 5.293 5.311 215,707 +0.01(+0.17%)
Apr 02, 2007 5.287 5.308 5.287 5.302 223,459 +0.01(+0.28%)
Mar 30, 2007 5.284 5.326 5.284 5.287 248,063 -0.00(-0.06%)
Mar 29, 2007 5.302 5.311 5.284 5.290 213,011 -0.01(-0.22%)
Mar 28, 2007 5.275 5.311 5.275 5.302 166,836 +0.03(+0.56%)
Mar 27, 2007 5.269 5.329 5.269 5.272 547,020 +0.00(+0.06%)
Mar 26, 2007 5.287 5.302 5.269 5.269 233,570 -0.02(-0.34%)
Mar 23, 2007 5.287 5.308 5.287 5.287 316,146 -0.01(-0.22%)
Mar 22, 2007 5.281 5.305 5.281 5.299 196,833 +0.01(+0.22%)
Mar 21, 2007 5.263 5.299 5.263 5.287 314,123 -0.01(-0.22%)
Mar 20, 2007 5.293 5.308 5.293 5.299 192,114 +0.01(+0.11%)
Mar 19, 2007 5.287 5.311 5.287 5.293 239,974 +0.01(+0.17%)
Mar 16, 2007 5.281 5.305 5.281 5.284 241,996 -0.01(-0.11%)
Mar 15, 2007 5.266 5.299 5.266 5.290 152,006 +0.00(+0.06%)
Mar 14, 2007 5.260 5.299 5.260 5.287 528,146 +0.01(+0.17%)
Mar 13, 2007 5.296 5.311 5.278 5.278 159,084 -0.02(-0.34%)
Mar 12, 2007 5.275 5.305 5.263 5.296 302,327 +0.03(+0.62%)
Mar 09, 2007 5.260 5.275 5.251 5.263 262,556 +0.01(+0.28%)
Mar 08, 2007 5.257 5.278 5.249 5.249 256,489 +0.01(+0.23%)
Mar 07, 2007 5.222 5.263 5.222 5.237 320,527 +0.02(+0.46%)
Mar 06, 2007 5.222 5.246 5.207 5.213 263,904 +0.02(+0.40%)
Mar 05, 2007 5.213 5.240 5.192 5.192 440,515 -0.03(-0.62%)
Mar 02, 2007 5.240 5.269 5.225 5.225 271,656 -0.03(-0.51%)
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.