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 )

9.310 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Mar 02, 2009 3.166 3.202 2.902 3.030 736,928 -0.20(-6.24%)
Feb 27, 2009 3.249 3.252 3.166 3.231 0 -0.07(-2.24%)
Feb 26, 2009 3.323 3.353 3.273 3.306 683,160 -0.04(-1.07%)
Feb 25, 2009 3.320 3.383 3.145 3.341 580,576 -0.06(-1.83%)
Feb 24, 2009 3.249 3.404 3.086 3.404 763,596 +0.24(+7.70%)
Feb 23, 2009 3.285 3.309 3.119 3.160 474,908 -0.14(-4.14%)
Feb 20, 2009 3.270 3.300 3.119 3.297 716,294 -0.09(-2.71%)
Feb 19, 2009 3.427 3.454 3.300 3.389 690,291 -0.00(-0.09%)
Feb 18, 2009 3.549 3.549 3.303 3.392 927,646 -0.15(-4.35%)
Feb 17, 2009 3.706 3.709 3.439 3.546 779,495 -0.22(-5.76%)
Feb 13, 2009 3.718 3.763 3.697 3.763 334,138 -0.00(-0.08%)
Feb 12, 2009 3.727 3.766 3.682 3.766 635,524 -0.03(-0.86%)
Feb 11, 2009 3.769 3.798 3.753 3.798 292,131 +0.00(+0.00%)
Feb 10, 2009 3.585 3.798 3.585 3.798 425,473 +0.03(+0.79%)
Feb 09, 2009 3.733 3.769 3.694 3.769 442,098 +0.01(+0.16%)
Feb 06, 2009 3.715 3.763 3.709 3.763 530,709 +0.03(+0.88%)
Feb 05, 2009 3.724 3.754 3.659 3.730 566,553 -0.04(-1.02%)
Feb 04, 2009 3.766 3.798 3.730 3.769 362,548 -0.01(-0.39%)
Feb 03, 2009 3.739 3.783 3.733 3.783 297,314 +0.03(+0.71%)
Feb 02, 2009 3.694 3.757 3.677 3.757 206,691 +0.00(+0.08%)
Jan 30, 2009 3.757 3.777 3.694 3.754 0 +0.01(+0.40%)
Jan 29, 2009 3.769 3.769 3.724 3.739 194,811 -0.05(-1.41%)
Jan 28, 2009 3.709 3.798 3.709 3.792 297,628 +0.07(+1.83%)
Jan 27, 2009 3.691 3.724 3.653 3.724 296,576 +0.06(+1.70%)
Jan 26, 2009 3.620 3.703 3.576 3.662 607,061 +0.01(+0.33%)
Jan 23, 2009 3.528 3.650 3.528 3.650 309,301 +0.00(+0.00%)
Jan 22, 2009 3.679 3.679 3.567 3.650 268,204 -0.04(-0.97%)
Jan 21, 2009 3.590 3.685 3.573 3.685 309,204 +0.08(+2.31%)
Jan 20, 2009 3.632 3.739 3.546 3.602 511,736 -0.05(-1.38%)
Jan 16, 2009 3.567 3.653 3.567 3.653 259,994 +0.03(+0.74%)
Jan 15, 2009 3.546 3.626 3.448 3.626 439,678 +0.05(+1.50%)
Jan 14, 2009 3.665 3.697 3.558 3.573 486,498 -0.17(-4.44%)
Jan 13, 2009 3.632 3.739 3.632 3.739 259,175 +0.08(+2.27%)
Jan 12, 2009 3.709 3.709 3.644 3.656 299,532 -0.05(-1.28%)
Jan 09, 2009 3.700 3.724 3.623 3.703 344,717 -0.04(-0.95%)
Jan 08, 2009 3.721 3.739 3.671 3.739 311,896 +0.00(+0.00%)
Jan 07, 2009 3.780 3.780 3.656 3.739 193,086 -0.06(-1.49%)
Jan 06, 2009 3.745 3.795 3.715 3.795 435,034 +0.03(+0.87%)
Jan 05, 2009 3.783 3.783 3.739 3.763 249,675 -0.01(-0.31%)
Jan 02, 2009 3.679 3.774 3.638 3.774 0 +0.04(+1.03%)
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.