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 (%)
Aug 31, 2007 5.160 5.208 5.160 5.193 383,847 +0.06(+1.21%)
Aug 30, 2007 5.128 5.142 5.113 5.131 207,594 -0.01(-0.23%)
Aug 29, 2007 5.068 5.175 5.059 5.142 575,265 +0.08(+1.52%)
Aug 28, 2007 5.053 5.095 5.041 5.065 532,128 +0.01(+0.12%)
Aug 27, 2007 5.089 5.119 5.056 5.059 376,769 -0.03(-0.58%)
Aug 24, 2007 5.059 5.107 5.056 5.089 646,372 +0.02(+0.47%)
Aug 23, 2007 5.056 5.077 5.033 5.065 413,166 +0.04(+0.71%)
Aug 22, 2007 5.050 5.077 5.015 5.030 392,609 -0.00(-0.06%)
Aug 21, 2007 5.000 5.044 5.000 5.033 882,949 +0.05(+0.95%)
Aug 20, 2007 5.000 5.021 4.973 4.985 449,225 +0.01(+0.30%)
Aug 17, 2007 4.795 4.970 4.795 4.970 1,075,715 +0.28(+5.95%)
Aug 16, 2007 4.763 4.813 4.602 4.691 1,656,709 -0.09(-1.86%)
Aug 15, 2007 4.896 4.902 4.780 4.780 775,108 -0.13(-2.60%)
Aug 14, 2007 5.024 5.033 4.899 4.908 374,073 -0.12(-2.42%)
Aug 13, 2007 5.062 5.071 5.030 5.030 744,777 -0.01(-0.29%)
Aug 10, 2007 5.044 5.053 4.994 5.044 533,139 -0.00(-0.06%)
Aug 09, 2007 5.059 5.071 5.030 5.047 143,226 -0.04(-0.82%)
Aug 08, 2007 5.062 5.119 5.053 5.089 250,730 +0.02(+0.41%)
Aug 07, 2007 5.077 5.088 5.044 5.068 553,022 -0.01(-0.18%)
Aug 06, 2007 5.092 5.095 5.054 5.077 213,997 -0.01(-0.12%)
Aug 03, 2007 5.095 5.098 5.059 5.083 115,592 +0.02(+0.47%)
Aug 02, 2007 5.059 5.095 5.003 5.059 255,785 +0.07(+1.43%)
Aug 01, 2007 5.098 5.110 4.869 4.988 1,657,383 -0.12(-2.44%)
Jul 31, 2007 5.119 5.142 5.092 5.113 238,598 +0.01(+0.17%)
Jul 30, 2007 5.107 5.119 5.074 5.104 238,261 -0.01(-0.12%)
Jul 27, 2007 5.095 5.157 5.089 5.110 240,283 +0.00(+0.00%)
Jul 26, 2007 5.237 5.240 5.107 5.110 393,957 -0.14(-2.60%)
Jul 25, 2007 5.282 5.303 5.246 5.246 244,327 -0.06(-1.17%)
Jul 24, 2007 5.276 5.329 5.237 5.309 506,516 +0.03(+0.62%)
Jul 23, 2007 5.282 5.314 5.249 5.276 194,451 -0.01(-0.17%)
Jul 20, 2007 5.285 5.300 5.267 5.285 161,087 -0.01(-0.28%)
Jul 19, 2007 5.326 5.335 5.279 5.300 116,603 +0.01(+0.11%)
Jul 18, 2007 5.300 5.326 5.270 5.294 272,635 -0.06(-1.05%)
Jul 17, 2007 5.365 5.365 5.312 5.350 175,241 +0.00(+0.06%)
Jul 16, 2007 5.332 5.362 5.332 5.347 229,836 -0.01(-0.11%)
Jul 13, 2007 5.356 5.365 5.332 5.353 222,422 +0.03(+0.50%)
Jul 12, 2007 5.312 5.389 5.294 5.326 312,402 +0.02(+0.34%)
Jul 11, 2007 5.294 5.329 5.294 5.309 533,476 +0.01(+0.11%)
Jul 10, 2007 5.291 5.312 5.288 5.303 329,589 +0.01(+0.22%)
Jul 09, 2007 5.297 5.312 5.243 5.291 1,008,988 -0.01(-0.17%)
Jul 06, 2007 5.294 5.314 5.291 5.300 121,321 +0.01(+0.22%)
Jul 05, 2007 5.303 5.314 5.288 5.288 195,799 -0.02(-0.34%)
Jul 03, 2007 5.297 5.317 5.294 5.306 192,429 -0.01(-0.11%)
Jul 02, 2007 5.291 5.317 5.288 5.312 177,600 +0.01(+0.17%)
Jun 29, 2007 5.332 5.332 5.267 5.303 252,078 +0.01(+0.11%)
Jun 28, 2007 5.258 5.350 5.258 5.297 263,199 -0.01(-0.11%)
Jun 27, 2007 5.323 5.326 5.270 5.303 269,602 +0.00(+0.00%)
Jun 26, 2007 5.309 5.326 5.279 5.303 298,248 -0.01(-0.22%)
Jun 25, 2007 5.317 5.338 5.303 5.314 209,279 -0.00(-0.06%)
Jun 22, 2007 5.341 5.350 5.294 5.317 202,876 -0.01(-0.28%)
Jun 21, 2007 5.300 5.350 5.300 5.332 465,738 -0.04(-0.77%)
Jun 20, 2007 5.383 5.404 5.359 5.374 394,294 -0.02(-0.39%)
Jun 19, 2007 5.362 5.406 5.362 5.395 316,109 +0.04(+0.72%)
Jun 18, 2007 5.335 5.362 5.329 5.356 190,743 +0.04(+0.67%)
Jun 15, 2007 5.312 5.359 5.303 5.320 331,274 +0.01(+0.17%)
Jun 14, 2007 5.303 5.359 5.300 5.312 241,294 +0.01(+0.11%)
Jun 13, 2007 5.282 5.320 5.264 5.306 287,127 +0.04(+0.68%)
Jun 12, 2007 5.294 5.294 5.258 5.270 360,930 -0.02(-0.39%)
Jun 11, 2007 5.338 5.338 5.270 5.291 282,071 -0.03(-0.50%)
Jun 08, 2007 5.312 5.329 5.279 5.317 487,981 +0.00(+0.06%)
Jun 07, 2007 5.386 5.404 5.282 5.314 531,791 -0.08(-1.43%)
Jun 06, 2007 5.427 5.436 5.380 5.392 323,523 -0.04(-0.76%)
Jun 05, 2007 5.451 5.457 5.421 5.433 253,763 -0.02(-0.33%)
Jun 04, 2007 5.430 5.451 5.424 5.451 268,591 +0.02(+0.44%)
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.