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, 2007 5.228 5.284 5.225 5.272 371,758 +0.01(+0.28%)
Feb 27, 2007 5.311 5.314 5.192 5.257 468,826 -0.05(-1.01%)
Feb 26, 2007 5.299 5.335 5.299 5.311 208,629 +0.01(+0.11%)
Feb 23, 2007 5.290 5.314 5.290 5.305 223,796 +0.01(+0.28%)
Feb 22, 2007 5.305 5.320 5.281 5.290 426,696 -0.01(-0.28%)
Feb 21, 2007 5.260 5.341 5.257 5.305 762,728 +0.02(+0.45%)
Feb 20, 2007 5.275 5.290 5.266 5.281 412,540 +0.01(+0.23%)
Feb 16, 2007 5.272 5.290 5.266 5.269 382,880 -0.01(-0.17%)
Feb 15, 2007 5.266 5.290 5.260 5.278 336,705 +0.02(+0.34%)
Feb 14, 2007 5.240 5.269 5.240 5.260 337,716 -0.02(-0.34%)
Feb 13, 2007 5.255 5.281 5.255 5.278 355,506 +0.01(+0.23%)
Feb 12, 2007 5.263 5.272 5.255 5.266 252,222 +0.00(+0.06%)
Feb 09, 2007 5.269 5.287 5.252 5.263 206,270 +0.00(+0.00%)
Feb 08, 2007 5.257 5.281 5.255 5.263 217,055 -0.00(-0.06%)
Feb 07, 2007 5.257 5.275 5.252 5.266 350,187 +0.01(+0.17%)
Feb 06, 2007 5.252 5.281 5.252 5.257 431,414 -0.01(-0.23%)
Feb 05, 2007 5.278 5.299 5.257 5.269 486,015 +0.01(+0.11%)
Feb 02, 2007 5.249 5.275 5.237 5.263 468,152 +0.01(+0.28%)
Feb 01, 2007 5.228 5.266 5.228 5.249 546,346 +0.01(+0.23%)
Jan 31, 2007 5.216 5.252 5.213 5.237 566,232 +0.02(+0.34%)
Jan 30, 2007 5.210 5.243 5.210 5.219 408,495 +0.01(+0.11%)
Jan 29, 2007 5.216 5.234 5.207 5.213 478,263 -0.01(-0.11%)
Jan 26, 2007 5.195 5.249 5.195 5.219 688,915 +0.02(+0.34%)
Jan 25, 2007 5.234 5.237 5.192 5.201 327,268 -0.02(-0.40%)
Jan 24, 2007 5.192 5.252 5.192 5.222 467,478 +0.03(+0.51%)
Jan 23, 2007 5.195 5.210 5.183 5.195 343,446 +0.01(+0.17%)
Jan 22, 2007 5.192 5.207 5.180 5.186 913,049 -0.01(-0.17%)
Jan 19, 2007 5.213 5.240 5.180 5.195 943,383 -0.02(-0.40%)
Jan 18, 2007 5.210 5.234 5.204 5.216 621,844 +0.01(+0.11%)
Jan 17, 2007 5.207 5.222 5.201 5.210 299,631 -0.02(-0.34%)
Jan 16, 2007 5.246 5.255 5.222 5.228 648,807 +0.01(+0.11%)
Jan 12, 2007 5.222 5.249 5.222 5.222 328,953 +0.01(+0.11%)
Jan 11, 2007 5.243 5.290 5.210 5.216 415,910 -0.04(-0.68%)
Jan 10, 2007 5.272 5.281 5.243 5.252 531,516 -0.02(-0.39%)
Jan 09, 2007 5.287 5.290 5.252 5.272 248,737 -0.01(-0.22%)
Jan 08, 2007 5.281 5.290 5.272 5.284 271,656 +0.00(+0.00%)
Jan 05, 2007 5.278 5.290 5.257 5.284 466,804 -0.00(-0.06%)
Jan 04, 2007 5.281 5.296 5.281 5.287 349,176 +0.00(+0.06%)
Jan 03, 2007 5.287 5.301 5.281 5.284 407,821 -0.00(-0.06%)
Dec 29, 2006 5.314 5.344 5.278 5.287 1,185,042 -0.01(-0.22%)
Dec 28, 2006 5.299 5.314 5.290 5.299 493,430 -0.00(-0.06%)
Dec 27, 2006 5.317 5.323 5.293 5.302 592,521 +0.00(+0.06%)
Dec 26, 2006 5.281 5.305 5.281 5.299 873,952 +0.05(+1.02%)
Dec 22, 2006 5.246 5.269 5.246 5.246 394,677 +0.00(+0.00%)
Dec 21, 2006 5.231 5.255 5.222 5.246 810,925 +0.02(+0.45%)
Dec 20, 2006 5.260 5.260 5.207 5.222 489,049 -0.15(-2.87%)
Dec 19, 2006 5.373 5.382 5.361 5.376 385,914 +0.01(+0.22%)
Dec 18, 2006 5.364 5.394 5.358 5.364 395,351 +0.01(+0.17%)
Dec 15, 2006 5.382 5.391 5.355 5.355 338,054 -0.02(-0.33%)
Dec 14, 2006 5.388 5.409 5.370 5.373 287,497 -0.01(-0.11%)
Dec 13, 2006 5.409 5.409 5.373 5.379 322,887 +0.00(+0.06%)
Dec 12, 2006 5.373 5.409 5.373 5.376 370,073 +0.00(+0.06%)
Dec 11, 2006 5.373 5.400 5.364 5.373 312,438 +0.01(+0.28%)
Dec 08, 2006 5.370 5.382 5.358 5.358 251,433 +0.00(+0.06%)
Dec 07, 2006 5.358 5.370 5.352 5.355 287,834 +0.00(+0.00%)
Dec 06, 2006 5.364 5.373 5.346 5.355 292,890 -0.00(-0.06%)
Dec 05, 2006 5.376 5.376 5.344 5.358 347,828 +0.00(+0.00%)
Dec 04, 2006 5.367 5.376 5.341 5.358 472,871 +0.00(+0.06%)
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.