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 (%)
Aug 31, 2006 5.213 5.249 5.204 5.207 328,953 -0.01(-0.11%)
Aug 30, 2006 5.213 5.281 5.198 5.213 448,941 +0.02(+0.34%)
Aug 29, 2006 5.192 5.216 5.189 5.195 175,599 +0.01(+0.17%)
Aug 28, 2006 5.204 5.219 5.166 5.186 254,467 -0.01(-0.17%)
Aug 25, 2006 5.216 5.222 5.192 5.195 199,529 -0.01(-0.11%)
Aug 24, 2006 5.219 5.219 5.201 5.201 174,588 -0.01(-0.11%)
Aug 23, 2006 5.207 5.263 5.201 5.207 338,728 -0.01(-0.11%)
Aug 22, 2006 5.216 5.231 5.195 5.213 180,992 +0.01(+0.29%)
Aug 21, 2006 5.213 5.222 5.198 5.198 112,235 +0.00(+0.06%)
Aug 18, 2006 5.195 5.213 5.189 5.195 162,791 -0.02(-0.45%)
Aug 17, 2006 5.240 5.243 5.210 5.219 277,386 -0.01(-0.11%)
Aug 16, 2006 5.228 5.243 5.201 5.225 220,763 +0.03(+0.51%)
Aug 15, 2006 5.213 5.216 5.192 5.198 154,702 +0.01(+0.17%)
Aug 14, 2006 5.189 5.195 5.171 5.189 206,270 +0.01(+0.11%)
Aug 11, 2006 5.166 5.186 5.151 5.183 226,492 +0.02(+0.34%)
Aug 10, 2006 5.136 5.171 5.130 5.166 362,321 +0.02(+0.40%)
Aug 09, 2006 5.145 5.177 5.145 5.145 252,445 -0.00(-0.06%)
Aug 08, 2006 5.139 5.163 5.139 5.148 172,228 +0.02(+0.35%)
Aug 07, 2006 5.127 5.145 5.124 5.130 284,801 +0.01(+0.23%)
Aug 04, 2006 5.139 5.145 5.118 5.118 169,869 +0.00(+0.00%)
Aug 03, 2006 5.130 5.133 5.097 5.118 207,955 -0.01(-0.12%)
Aug 02, 2006 5.127 5.139 5.109 5.124 249,074 +0.01(+0.12%)
Aug 01, 2006 5.097 5.118 5.094 5.118 267,275 +0.01(+0.29%)
Jul 31, 2006 5.118 5.121 5.088 5.103 193,462 +0.00(+0.06%)
Jul 28, 2006 5.097 5.115 5.088 5.100 193,799 +0.01(+0.29%)
Jul 27, 2006 5.091 5.097 5.074 5.085 134,143 +0.02(+0.47%)
Jul 26, 2006 5.065 5.097 5.053 5.062 398,384 +0.01(+0.18%)
Jul 25, 2006 5.062 5.068 5.047 5.053 175,936 -0.00(-0.06%)
Jul 24, 2006 5.050 5.062 5.023 5.056 222,785 +0.03(+0.53%)
Jul 21, 2006 5.035 5.050 5.023 5.029 266,600 -0.02(-0.41%)
Jul 20, 2006 5.032 5.056 5.029 5.050 214,022 +0.02(+0.35%)
Jul 19, 2006 4.993 5.032 4.993 5.032 234,244 +0.04(+0.71%)
Jul 18, 2006 4.990 5.017 4.987 4.996 273,004 +0.01(+0.18%)
Jul 17, 2006 4.967 4.996 4.967 4.987 263,230 +0.02(+0.42%)
Jul 14, 2006 4.979 4.987 4.961 4.967 152,680 -0.00(-0.06%)
Jul 13, 2006 4.990 4.990 4.964 4.970 538,931 -0.02(-0.42%)
Jul 12, 2006 5.014 5.017 4.987 4.990 134,143 -0.01(-0.30%)
Jul 11, 2006 5.023 5.026 4.987 5.005 158,747 -0.01(-0.24%)
Jul 10, 2006 5.014 5.023 4.999 5.017 112,909 +0.01(+0.18%)
Jul 07, 2006 4.993 5.017 4.987 5.008 154,702 +0.02(+0.36%)
Jul 06, 2006 4.973 4.990 4.958 4.990 120,998 +0.01(+0.30%)
Jul 05, 2006 4.970 4.999 4.958 4.976 249,074 +0.02(+0.42%)
Jul 03, 2006 4.940 4.955 4.931 4.955 114,594 +0.04(+0.78%)
Jun 30, 2006 4.961 4.993 4.913 4.916 377,488 -0.05(-0.96%)
Jun 29, 2006 4.901 4.979 4.887 4.964 300,979 +0.09(+1.83%)
Jun 28, 2006 4.904 4.907 4.857 4.875 288,508 -0.00(-0.06%)
Jun 27, 2006 4.904 4.922 4.866 4.878 296,934 -0.02(-0.36%)
Jun 26, 2006 4.916 4.919 4.881 4.896 266,937 +0.00(+0.00%)
Jun 23, 2006 4.943 4.943 4.890 4.896 389,958 -0.06(-1.20%)
Jun 22, 2006 4.987 4.990 4.949 4.955 152,343 -0.03(-0.65%)
Jun 21, 2006 4.996 4.999 4.961 4.987 255,478 +0.00(+0.06%)
Jun 20, 2006 5.008 5.011 4.973 4.985 265,589 -0.01(-0.24%)
Jun 19, 2006 4.990 5.011 4.979 4.996 160,095 +0.01(+0.24%)
Jun 16, 2006 4.996 4.996 4.970 4.985 680,826 +0.01(+0.12%)
Jun 15, 2006 4.976 5.002 4.967 4.979 454,333 +0.01(+0.24%)
Jun 14, 2006 4.979 4.990 4.952 4.967 246,378 +0.00(+0.00%)
Jun 13, 2006 5.020 5.029 4.964 4.967 352,546 -0.06(-1.12%)
Jun 12, 2006 5.041 5.053 5.020 5.023 218,740 +0.00(+0.00%)
Jun 09, 2006 5.005 5.038 5.002 5.023 439,503 +0.03(+0.59%)
Jun 08, 2006 5.005 5.017 4.985 4.993 269,634 -0.01(-0.24%)
Jun 07, 2006 5.011 5.011 4.987 5.005 224,470 +0.00(+0.00%)
Jun 06, 2006 5.026 5.029 4.996 5.005 218,403 -0.01(-0.18%)
Jun 05, 2006 5.026 5.041 5.005 5.014 200,540 +0.00(+0.00%)
Jun 02, 2006 5.014 5.053 5.005 5.014 262,893 +0.02(+0.42%)
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.