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, 2011 6.040 6.043 6.011 6.021 336,156 -0.01(-0.21%)
Mar 30, 2011 6.069 6.069 6.034 6.034 145,265 -0.01(-0.11%)
Mar 29, 2011 6.066 6.072 6.031 6.040 196,907 -0.01(-0.21%)
Mar 28, 2011 6.050 6.082 6.024 6.053 208,657 +0.02(+0.37%)
Mar 25, 2011 6.034 6.056 6.011 6.031 339,130 +0.02(+0.32%)
Mar 24, 2011 6.037 6.056 6.011 6.011 257,919 -0.01(-0.21%)
Mar 23, 2011 6.043 6.066 6.011 6.024 382,473 -0.01(-0.16%)
Mar 22, 2011 6.050 6.064 6.031 6.034 585,241 +0.00(+0.00%)
Mar 21, 2011 6.043 6.063 6.034 6.034 632,394 -0.01(-0.21%)
Mar 18, 2011 6.063 6.079 6.031 6.047 263,550 +0.00(+0.05%)
Mar 17, 2011 6.063 6.098 6.002 6.043 367,755 +0.03(+0.43%)
Mar 16, 2011 6.021 6.024 5.995 6.018 353,281 +0.01(+0.16%)
Mar 15, 2011 6.011 6.027 5.989 6.008 1,154,532 +0.00(+0.00%)
Mar 14, 2011 6.024 6.027 6.002 6.008 278,544 -0.02(-0.27%)
Mar 11, 2011 6.014 6.053 6.008 6.024 301,912 +0.01(+0.11%)
Mar 10, 2011 6.011 6.021 5.999 6.017 381,967 +0.01(+0.16%)
Mar 09, 2011 6.030 6.030 5.999 6.008 220,539 -0.02(-0.27%)
Mar 08, 2011 6.011 6.034 6.005 6.024 357,801 +0.01(+0.21%)
Mar 07, 2011 6.021 6.021 5.992 6.011 203,439 +0.01(+0.16%)
Mar 04, 2011 6.040 6.062 5.992 6.002 479,511 -0.02(-0.32%)
Mar 03, 2011 6.053 6.066 5.983 6.021 557,929 +0.01(+0.21%)
Mar 02, 2011 5.957 6.021 5.957 6.008 530,024 +0.06(+0.97%)
Mar 01, 2011 5.947 5.960 5.944 5.951 302,466 +0.02(+0.27%)
Feb 28, 2011 5.938 5.944 5.925 5.935 605,855 +0.01(+0.22%)
Feb 25, 2011 5.935 5.938 5.912 5.922 321,290 +0.01(+0.11%)
Feb 24, 2011 5.922 5.931 5.912 5.915 476,363 +0.00(+0.05%)
Feb 23, 2011 5.938 5.941 5.912 5.912 548,035 -0.01(-0.16%)
Feb 22, 2011 5.912 5.941 5.912 5.922 780,600 -0.01(-0.22%)
Feb 18, 2011 5.938 5.970 5.912 5.935 578,963 +0.00(+0.05%)
Feb 17, 2011 5.893 5.935 5.893 5.931 716,710 +0.04(+0.76%)
Feb 16, 2011 5.864 5.893 5.842 5.887 971,404 +0.08(+1.38%)
Feb 15, 2011 5.791 5.839 5.785 5.807 447,417 +0.00(+0.00%)
Feb 14, 2011 5.804 5.819 5.794 5.807 307,851 +0.00(+0.05%)
Feb 11, 2011 5.791 5.810 5.778 5.804 383,776 +0.01(+0.12%)
Feb 10, 2011 5.781 5.816 5.778 5.797 230,878 +0.01(+0.10%)
Feb 09, 2011 5.788 5.791 5.765 5.791 324,913 +0.00(+0.05%)
Feb 08, 2011 5.804 5.823 5.778 5.788 375,285 -0.02(-0.33%)
Feb 07, 2011 5.807 5.851 5.797 5.807 335,941 +0.02(+0.27%)
Feb 04, 2011 5.819 5.823 5.781 5.791 221,002 -0.02(-0.33%)
Feb 03, 2011 5.810 5.826 5.781 5.810 384,408 +0.02(+0.27%)
Feb 02, 2011 5.781 5.807 5.765 5.794 431,066 +0.03(+0.50%)
Feb 01, 2011 5.756 5.800 5.731 5.765 557,038 +0.02(+0.28%)
Jan 31, 2011 5.778 5.794 5.743 5.750 515,434 -0.02(-0.28%)
Jan 28, 2011 5.794 5.797 5.753 5.765 331,313 -0.02(-0.38%)
Jan 27, 2011 5.816 5.819 5.765 5.788 395,593 -0.02(-0.27%)
Jan 26, 2011 5.800 5.823 5.788 5.804 410,622 +0.02(+0.33%)
Jan 25, 2011 5.807 5.807 5.753 5.785 585,896 -0.00(-0.05%)
Jan 24, 2011 5.743 5.791 5.718 5.788 559,166 +0.07(+1.28%)
Jan 21, 2011 5.737 5.746 5.689 5.715 1,276,026 +0.00(+0.00%)
Jan 20, 2011 5.772 5.778 5.689 5.715 431,012 -0.07(-1.15%)
Jan 19, 2011 5.781 5.788 5.708 5.781 484,602 +0.02(+0.28%)
Jan 18, 2011 5.734 5.778 5.721 5.765 541,399 +0.02(+0.27%)
Jan 14, 2011 5.781 5.781 5.718 5.750 507,438 -0.03(-0.49%)
Jan 13, 2011 5.791 5.791 5.756 5.778 378,431 -0.01(-0.22%)
Jan 12, 2011 5.778 5.819 5.778 5.791 387,315 +0.01(+0.22%)
Jan 11, 2011 5.750 5.786 5.747 5.778 229,221 +0.03(+0.44%)
Jan 10, 2011 5.778 5.789 5.747 5.753 298,502 -0.03(-0.55%)
Jan 07, 2011 5.778 5.807 5.773 5.784 478,867 +0.02(+0.33%)
Jan 06, 2011 5.816 5.816 5.753 5.765 303,221 -0.05(-0.92%)
Jan 05, 2011 5.825 5.832 5.784 5.819 332,282 -0.02(-0.38%)
Jan 04, 2011 5.807 5.848 5.778 5.841 289,004 +0.05(+0.82%)
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.