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 )

9.420 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2005 5.860 5.869 5.830 5.845 279,071 +0.00(+0.00%)
Feb 25, 2005 5.842 5.860 5.830 5.845 289,856 +0.00(+0.05%)
Feb 24, 2005 5.848 5.860 5.800 5.842 156,724 +0.01(+0.15%)
Feb 23, 2005 5.759 5.860 5.759 5.833 433,774 +0.07(+1.29%)
Feb 22, 2005 5.697 5.795 5.679 5.759 741,494 +0.02(+0.31%)
Feb 18, 2005 5.759 5.783 5.735 5.741 397,710 -0.02(-0.31%)
Feb 17, 2005 5.765 5.789 5.744 5.759 326,257 -0.01(-0.10%)
Feb 16, 2005 5.803 5.818 5.753 5.765 297,271 -0.06(-1.02%)
Feb 15, 2005 5.830 5.860 5.800 5.824 253,119 -0.01(-0.25%)
Feb 14, 2005 5.845 5.857 5.821 5.839 185,036 +0.02(+0.31%)
Feb 11, 2005 5.898 5.898 5.800 5.821 261,208 -0.07(-1.26%)
Feb 10, 2005 5.830 5.907 5.815 5.895 248,737 +0.06(+0.97%)
Feb 09, 2005 5.922 5.922 5.806 5.839 309,405 -0.08(-1.35%)
Feb 08, 2005 5.922 5.922 5.889 5.919 253,119 +0.01(+0.15%)
Feb 07, 2005 5.889 5.922 5.863 5.910 259,860 +0.03(+0.45%)
Feb 04, 2005 5.869 5.884 5.786 5.884 337,379 +0.05(+0.86%)
Feb 03, 2005 5.866 5.869 5.800 5.833 198,855 -0.03(-0.46%)
Feb 02, 2005 5.815 5.860 5.780 5.860 211,999 +0.04(+0.77%)
Feb 01, 2005 5.771 5.815 5.744 5.815 183,014 +0.05(+0.87%)
Jan 31, 2005 5.703 5.768 5.700 5.765 186,721 +0.02(+0.36%)
Jan 28, 2005 5.697 5.771 5.697 5.744 130,772 +0.04(+0.78%)
Jan 27, 2005 5.673 5.711 5.661 5.700 171,554 +0.06(+1.00%)
Jan 26, 2005 5.658 5.679 5.611 5.643 422,988 +0.01(+0.16%)
Jan 25, 2005 5.655 5.673 5.599 5.634 346,143 -0.01(-0.26%)
Jan 24, 2005 5.670 5.670 5.619 5.649 277,386 -0.01(-0.26%)
Jan 21, 2005 5.640 5.685 5.640 5.664 320,527 +0.04(+0.63%)
Jan 20, 2005 5.700 5.726 5.602 5.628 364,680 -0.10(-1.76%)
Jan 19, 2005 5.768 5.768 5.697 5.729 367,713 -0.03(-0.57%)
Jan 18, 2005 5.750 5.774 5.717 5.762 227,503 +0.03(+0.47%)
Jan 14, 2005 5.777 5.795 5.667 5.735 276,038 -0.07(-1.28%)
Jan 13, 2005 5.809 5.821 5.765 5.809 180,992 +0.03(+0.46%)
Jan 12, 2005 5.768 5.786 5.738 5.783 209,303 +0.04(+0.72%)
Jan 11, 2005 5.803 5.803 5.697 5.741 308,731 -0.06(-1.02%)
Jan 10, 2005 5.792 5.809 5.771 5.800 179,643 +0.03(+0.51%)
Jan 07, 2005 5.750 5.815 5.741 5.771 256,489 +0.02(+0.41%)
Jan 06, 2005 5.833 5.833 5.714 5.747 267,275 -0.06(-1.07%)
Jan 05, 2005 5.780 5.812 5.714 5.809 290,868 +0.02(+0.36%)
Jan 04, 2005 5.762 5.789 5.732 5.789 310,079 +0.04(+0.67%)
Jan 03, 2005 5.717 5.786 5.711 5.750 219,751 +0.00(+0.00%)
Dec 31, 2004 5.747 5.756 5.688 5.750 265,252 +0.05(+0.88%)
Dec 30, 2004 5.688 5.708 5.670 5.700 376,476 +0.04(+0.63%)
Dec 29, 2004 5.673 5.685 5.652 5.664 280,082 +0.01(+0.21%)
Dec 28, 2004 5.599 5.667 5.581 5.652 302,664 +0.06(+1.06%)
Dec 27, 2004 5.578 5.625 5.566 5.593 381,869 +0.00(+0.00%)
Dec 23, 2004 5.625 5.655 5.575 5.593 314,461 -0.03(-0.53%)
Dec 22, 2004 5.587 5.634 5.587 5.622 263,904 +0.03(+0.48%)
Dec 21, 2004 5.608 5.634 5.578 5.596 372,095 -0.01(-0.21%)
Dec 20, 2004 5.682 5.747 5.608 5.608 347,828 -0.07(-1.25%)
Dec 17, 2004 5.661 5.679 5.637 5.679 196,496 +0.04(+0.74%)
Dec 16, 2004 5.637 5.667 5.617 5.637 214,696 +0.00(+0.00%)
Dec 15, 2004 5.617 5.658 5.599 5.637 294,575 +0.03(+0.53%)
Dec 14, 2004 5.578 5.619 5.578 5.608 371,421 -0.05(-0.84%)
Dec 13, 2004 5.711 5.711 5.652 5.655 231,548 -0.01(-0.21%)
Dec 10, 2004 5.691 5.711 5.661 5.667 228,515 +0.02(+0.37%)
Dec 09, 2004 5.682 5.700 5.631 5.646 301,653 -0.02(-0.37%)
Dec 08, 2004 5.637 5.667 5.622 5.667 229,526 +0.01(+0.10%)
Dec 07, 2004 5.649 5.694 5.637 5.661 199,529 +0.01(+0.21%)
Dec 06, 2004 5.726 5.738 5.622 5.649 344,457 -0.08(-1.45%)
Dec 03, 2004 5.815 5.815 5.726 5.732 152,680 -0.08(-1.38%)
Dec 02, 2004 5.786 5.812 5.744 5.812 369,061 +0.03(+0.46%)
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.