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: 7:00 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 29, 2009 4.291 4.344 4.273 4.303 414,935 +0.01(+0.35%)
May 28, 2009 4.276 4.301 4.258 4.288 517,175 +0.01(+0.35%)
May 27, 2009 4.297 4.332 4.261 4.273 527,474 -0.03(-0.62%)
May 26, 2009 4.237 4.326 4.214 4.300 373,416 +0.06(+1.47%)
May 22, 2009 4.249 4.258 4.202 4.237 300,671 +0.00(+0.07%)
May 21, 2009 4.234 4.288 4.190 4.234 334,600 -0.03(-0.63%)
May 20, 2009 4.240 4.326 4.234 4.261 616,817 +0.00(+0.00%)
May 19, 2009 4.199 4.270 4.196 4.261 427,229 +0.06(+1.48%)
May 18, 2009 4.083 4.199 4.068 4.199 323,452 +0.16(+3.97%)
May 15, 2009 4.027 4.098 4.021 4.039 310,727 -0.01(-0.37%)
May 14, 2009 4.033 4.076 4.006 4.053 382,172 -0.01(-0.22%)
May 13, 2009 4.080 4.092 4.050 4.062 289,405 -0.02(-0.51%)
May 12, 2009 4.145 4.167 4.080 4.083 572,740 -0.06(-1.50%)
May 11, 2009 4.288 4.288 4.125 4.145 588,475 -0.19(-4.32%)
May 08, 2009 4.086 4.332 4.080 4.332 1,069,366 +0.26(+6.26%)
May 07, 2009 4.062 4.139 4.050 4.077 616,770 +0.02(+0.51%)
May 06, 2009 3.994 4.056 3.985 4.056 589,665 +0.08(+1.94%)
May 05, 2009 3.991 4.017 3.952 3.979 343,180 -0.06(-1.54%)
May 04, 2009 3.991 4.042 3.988 4.042 413,516 +0.13(+3.34%)
May 01, 2009 3.816 3.920 3.810 3.911 265,905 +0.06(+1.54%)
Apr 30, 2009 3.860 3.952 3.846 3.852 461,576 +0.01(+0.31%)
Apr 29, 2009 3.807 3.868 3.798 3.840 417,651 +0.06(+1.65%)
Apr 28, 2009 3.798 3.819 3.760 3.777 243,902 -0.04(-1.16%)
Apr 27, 2009 3.849 3.858 3.760 3.822 373,474 -0.08(-1.98%)
Apr 24, 2009 3.872 3.899 3.866 3.899 346,085 +0.03(+0.69%)
Apr 23, 2009 3.810 3.872 3.798 3.872 381,673 +0.07(+1.71%)
Apr 22, 2009 3.819 3.860 3.769 3.807 473,725 -0.03(-0.77%)
Apr 21, 2009 3.700 3.855 3.694 3.837 448,275 +0.11(+2.95%)
Apr 20, 2009 3.798 3.798 3.702 3.727 236,044 -0.09(-2.41%)
Apr 17, 2009 3.837 3.843 3.798 3.819 258,319 +0.00(+0.00%)
Apr 16, 2009 3.795 3.831 3.760 3.819 309,423 +0.05(+1.26%)
Apr 15, 2009 3.671 3.777 3.632 3.771 432,621 +0.05(+1.27%)
Apr 14, 2009 3.709 3.766 3.682 3.724 213,889 -0.01(-0.40%)
Apr 13, 2009 3.682 3.769 3.653 3.739 304,755 +0.02(+0.56%)
Apr 09, 2009 3.641 3.742 3.641 3.718 565,495 +0.07(+1.95%)
Apr 08, 2009 3.596 3.647 3.549 3.647 443,998 +0.07(+1.82%)
Apr 07, 2009 3.537 3.590 3.537 3.582 178,005 -0.02(-0.58%)
Apr 06, 2009 3.593 3.605 3.546 3.602 200,908 -0.03(-0.82%)
Apr 03, 2009 3.567 3.632 3.528 3.632 307,940 +0.04(+1.07%)
Apr 02, 2009 3.555 3.614 3.534 3.593 408,973 +0.05(+1.51%)
Apr 01, 2009 3.418 3.540 3.380 3.540 362,956 +0.04(+1.10%)
Mar 31, 2009 3.445 3.501 3.406 3.501 406,773 +0.04(+1.29%)
Mar 30, 2009 3.475 3.475 3.326 3.457 421,540 -0.09(-2.59%)
Mar 26, 2009 3.484 3.552 3.475 3.549 233,604 +0.07(+1.96%)
Mar 25, 2009 3.445 3.513 3.442 3.481 444,928 +0.04(+1.12%)
Mar 24, 2009 3.374 3.460 3.338 3.442 725,352 +0.09(+2.56%)
Mar 23, 2009 3.356 3.371 3.353 3.356 864,852 +0.09(+2.72%)
Mar 20, 2009 3.273 3.294 3.237 3.267 289,395 -0.04(-1.08%)
Mar 19, 2009 3.312 3.335 3.279 3.303 282,314 -0.02(-0.54%)
Mar 18, 2009 3.249 3.323 3.142 3.320 560,541 +0.04(+1.27%)
Mar 17, 2009 3.264 3.294 3.240 3.279 197,645 +0.03(+0.91%)
Mar 16, 2009 3.220 3.288 3.220 3.249 608,416 +0.02(+0.64%)
Mar 13, 2009 3.196 3.246 3.160 3.228 0 +0.02(+0.65%)
Mar 12, 2009 3.131 3.213 3.116 3.208 505,272 +0.05(+1.50%)
Mar 11, 2009 3.071 3.160 3.036 3.160 283,911 +0.06(+1.91%)
Mar 10, 2009 2.991 3.101 2.985 3.101 374,714 +0.14(+4.81%)
Mar 09, 2009 2.961 3.000 2.887 2.958 560,190 -0.05(-1.68%)
Mar 06, 2009 2.997 3.059 2.920 3.009 0 +0.02(+0.70%)
Mar 05, 2009 2.976 3.039 2.958 2.988 329,747 -0.11(-3.45%)
Mar 04, 2009 3.056 3.166 3.042 3.095 875,386 +0.07(+2.15%)
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.