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 30, 2008 5.481 5.481 5.455 5.475 400,855 -0.00(-0.05%)
May 29, 2008 5.484 5.490 5.469 5.478 448,646 +0.00(+0.05%)
May 28, 2008 5.475 5.490 5.466 5.475 697,283 +0.01(+0.27%)
May 27, 2008 5.401 5.460 5.389 5.460 479,326 +0.08(+1.43%)
May 26, 2008 5.386 5.409 5.374 5.383 0 +0.00(+0.00%)
May 23, 2008 5.386 5.409 5.374 5.383 302,113 -0.02(-0.33%)
May 22, 2008 5.374 5.418 5.373 5.401 447,473 +0.03(+0.50%)
May 21, 2008 5.353 5.383 5.353 5.374 237,034 -0.02(-0.44%)
May 20, 2008 5.404 5.418 5.389 5.398 637,849 -0.02(-0.33%)
May 19, 2008 5.418 5.436 5.406 5.415 399,012 -0.01(-0.22%)
May 16, 2008 5.448 5.448 5.418 5.427 238,908 -0.01(-0.22%)
May 15, 2008 5.442 5.451 5.418 5.439 258,714 -0.01(-0.22%)
May 14, 2008 5.451 5.454 5.439 5.451 323,607 +0.01(+0.11%)
May 13, 2008 5.457 5.457 5.427 5.445 257,399 -0.01(-0.11%)
May 12, 2008 5.448 5.451 5.433 5.451 185,732 +0.02(+0.38%)
May 09, 2008 5.421 5.436 5.406 5.430 171,032 +0.01(+0.11%)
May 08, 2008 5.427 5.427 5.407 5.424 348,107 +0.01(+0.16%)
May 07, 2008 5.430 5.433 5.398 5.415 187,454 +0.00(+0.00%)
May 06, 2008 5.406 5.424 5.404 5.415 213,218 +0.01(+0.16%)
May 05, 2008 5.427 5.439 5.386 5.406 292,505 -0.01(-0.22%)
May 02, 2008 5.445 5.466 5.415 5.418 375,536 +0.02(+0.33%)
May 01, 2008 5.415 5.421 5.401 5.401 377,595 -0.03(-0.49%)
Apr 30, 2008 5.412 5.427 5.401 5.427 403,999 +0.04(+0.66%)
Apr 29, 2008 5.404 5.412 5.389 5.392 363,549 +0.00(+0.06%)
Apr 28, 2008 5.368 5.421 5.366 5.389 804,521 +0.01(+0.28%)
Apr 25, 2008 5.389 5.395 5.338 5.374 360,637 -0.01(-0.17%)
Apr 24, 2008 5.362 5.383 5.332 5.383 337,407 +0.04(+0.67%)
Apr 23, 2008 5.323 5.359 5.303 5.347 484,075 +0.03(+0.56%)
Apr 22, 2008 5.282 5.317 5.270 5.317 236,003 +0.04(+0.67%)
Apr 21, 2008 5.267 5.300 5.265 5.282 192,900 +0.01(+0.11%)
Apr 18, 2008 5.279 5.291 5.261 5.276 164,585 +0.01(+0.28%)
Apr 17, 2008 5.297 5.297 5.228 5.261 180,704 +0.01(+0.23%)
Apr 16, 2008 5.255 5.264 5.225 5.249 243,579 -0.01(-0.11%)
Apr 15, 2008 5.282 5.288 5.220 5.255 293,031 -0.01(-0.28%)
Apr 14, 2008 5.288 5.309 5.264 5.270 144,743 -0.01(-0.17%)
Apr 11, 2008 5.291 5.297 5.276 5.279 153,858 -0.03(-0.61%)
Apr 10, 2008 5.294 5.323 5.294 5.312 138,171 +0.02(+0.34%)
Apr 09, 2008 5.297 5.314 5.279 5.294 180,970 -0.01(-0.28%)
Apr 08, 2008 5.273 5.309 5.267 5.309 218,378 +0.04(+0.68%)
Apr 07, 2008 5.237 5.273 5.236 5.273 237,924 +0.04(+0.68%)
Apr 04, 2008 5.264 5.264 5.225 5.237 143,563 -0.02(-0.40%)
Apr 03, 2008 5.231 5.258 5.225 5.258 140,193 +0.01(+0.23%)
Apr 02, 2008 5.237 5.246 5.214 5.246 162,924 +0.01(+0.28%)
Apr 01, 2008 5.202 5.237 5.160 5.231 259,492 +0.07(+1.38%)
Mar 31, 2008 5.172 5.193 5.154 5.160 258,481 -0.01(-0.17%)
Mar 28, 2008 5.190 5.217 5.169 5.169 283,082 -0.02(-0.40%)
Mar 27, 2008 5.237 5.240 5.187 5.190 214,435 -0.02(-0.46%)
Mar 26, 2008 5.175 5.237 5.171 5.214 286,453 +0.04(+0.80%)
Mar 25, 2008 5.166 5.220 5.166 5.172 325,545 +0.01(+0.17%)
Mar 24, 2008 5.187 5.205 5.160 5.163 388,228 -0.01(-0.23%)
Mar 21, 2008 5.234 5.244 5.148 5.175 281,734 +0.00(+0.00%)
Mar 20, 2008 5.234 5.244 5.148 5.175 281,734 -0.05(-1.02%)
Mar 19, 2008 5.148 5.228 5.122 5.228 409,122 +0.09(+1.79%)
Mar 18, 2008 5.166 5.166 5.086 5.136 189,732 +0.03(+0.52%)
Mar 17, 2008 5.187 5.190 5.098 5.110 286,048 -0.13(-2.49%)
Mar 14, 2008 5.240 5.270 5.223 5.240 999,013 +0.01(+0.17%)
Mar 13, 2008 5.193 5.243 5.184 5.231 171,197 +0.03(+0.51%)
Mar 12, 2008 5.246 5.247 5.205 5.205 201,184 -0.02(-0.34%)
Mar 11, 2008 5.231 5.246 5.217 5.223 112,896 +0.03(+0.57%)
Mar 10, 2008 5.258 5.276 5.181 5.193 393,620 -0.07(-1.24%)
Mar 07, 2008 5.237 5.279 5.228 5.258 269,788 +0.01(+0.28%)
Mar 06, 2008 5.306 5.329 5.243 5.243 254,471 -0.06(-1.06%)
Mar 05, 2008 5.300 5.332 5.282 5.300 202,202 +0.02(+0.39%)
Mar 04, 2008 5.249 5.359 5.249 5.279 270,950 -0.08(-1.47%)
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.