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 )

9.320 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 5.193 5.224 5.089 5.193 595,734 +0.00(+0.06%)
May 27, 2010 5.193 5.202 5.172 5.190 248,845 +0.05(+1.07%)
May 26, 2010 5.178 5.221 5.135 5.135 6,547 +0.02(+0.48%)
May 25, 2010 4.967 5.123 4.949 5.111 666,221 -0.01(-0.18%)
May 24, 2010 4.949 5.166 4.949 5.120 521,931 +0.15(+3.07%)
May 21, 2010 4.866 4.987 4.726 4.967 822,623 -0.00(-0.06%)
May 20, 2010 5.004 5.004 4.961 4.970 852,321 -0.25(-4.74%)
May 19, 2010 5.224 5.260 5.144 5.218 516,781 -0.01(-0.23%)
May 18, 2010 5.321 5.321 5.212 5.230 408,298 -0.05(-0.86%)
May 17, 2010 5.339 5.339 5.208 5.275 450,204 -0.05(-1.02%)
May 14, 2010 5.330 5.375 5.290 5.330 260,953 -0.06(-1.18%)
May 13, 2010 5.403 5.412 5.378 5.394 217,983 +0.01(+0.11%)
May 12, 2010 5.363 5.412 5.324 5.387 282,166 +0.04(+0.79%)
May 11, 2010 5.290 5.348 5.290 5.345 349,415 +0.10(+1.85%)
May 10, 2010 5.281 5.281 5.233 5.248 534,753 +0.12(+2.25%)
May 07, 2010 5.057 5.169 5.026 5.133 640,015 +0.01(+0.12%)
May 06, 2010 5.269 5.306 4.723 5.127 1,767,511 -0.19(-3.59%)
May 05, 2010 5.348 5.366 5.303 5.318 641,317 -0.14(-2.61%)
May 04, 2010 5.472 5.472 5.434 5.460 354,736 -0.03(-0.50%)
May 03, 2010 5.475 5.494 5.463 5.488 346,172 +0.02(+0.42%)
Apr 30, 2010 5.509 5.512 5.463 5.465 264,882 -0.03(-0.52%)
Apr 29, 2010 5.515 5.521 5.491 5.494 202,215 +0.00(+0.06%)
Apr 28, 2010 5.512 5.536 5.488 5.491 231,456 +0.00(+0.06%)
Apr 27, 2010 5.527 5.536 5.488 5.488 439,872 -0.04(-0.77%)
Apr 26, 2010 5.548 5.548 5.524 5.530 285,265 -0.01(-0.11%)
Apr 23, 2010 5.533 5.539 5.506 5.536 315,102 +0.01(+0.22%)
Apr 22, 2010 5.518 5.527 5.488 5.524 394,822 +0.01(+0.17%)
Apr 21, 2010 5.545 5.545 5.512 5.515 265,321 -0.02(-0.33%)
Apr 20, 2010 5.500 5.533 5.491 5.533 352,504 +0.06(+1.05%)
Apr 19, 2010 5.455 5.479 5.455 5.476 253,316 +0.01(+0.11%)
Apr 16, 2010 5.527 5.527 5.458 5.470 290,868 -0.04(-0.77%)
Apr 15, 2010 5.482 5.515 5.467 5.512 252,669 +0.01(+0.16%)
Apr 14, 2010 5.455 5.503 5.443 5.503 551,043 +0.03(+0.61%)
Apr 13, 2010 5.452 5.470 5.446 5.470 232,862 +0.03(+0.55%)
Apr 12, 2010 5.446 5.455 5.440 5.440 422,154 +0.00(+0.00%)
Apr 09, 2010 5.446 5.464 5.431 5.440 530,029 +0.00(+0.06%)
Apr 08, 2010 5.437 5.443 5.425 5.437 301,257 +0.00(+0.00%)
Apr 07, 2010 5.443 5.446 5.425 5.437 464,862 -0.00(-0.06%)
Apr 06, 2010 5.440 5.455 5.428 5.440 363,683 -0.02(-0.39%)
Apr 05, 2010 5.497 5.503 5.425 5.461 283,873 -0.02(-0.33%)
Apr 01, 2010 5.497 5.479 5.479 5.479 285,366 +0.01(+0.17%)
Mar 31, 2010 5.464 5.479 5.446 5.470 323,055 +0.03(+0.50%)
Mar 30, 2010 5.473 5.473 5.443 5.443 294,827 -0.02(-0.44%)
Mar 29, 2010 5.470 5.470 5.446 5.467 273,925 +0.02(+0.33%)
Mar 26, 2010 5.476 5.479 5.440 5.449 335,070 -0.01(-0.22%)
Mar 25, 2010 5.446 5.470 5.434 5.461 507,608 +0.03(+0.56%)
Mar 24, 2010 5.455 5.485 5.431 5.431 297,355 -0.02(-0.28%)
Mar 23, 2010 5.455 5.473 5.440 5.446 503,812 +0.01(+0.17%)
Mar 22, 2010 5.425 5.449 5.416 5.437 233,934 +0.02(+0.28%)
Mar 19, 2010 5.428 5.434 5.417 5.422 224,726 +0.01(+0.17%)
Mar 18, 2010 5.461 5.467 5.407 5.413 392,057 -0.05(-0.99%)
Mar 17, 2010 5.482 5.497 5.458 5.467 348,078 +0.00(+0.05%)
Mar 16, 2010 5.428 5.464 5.398 5.464 317,130 +0.05(+1.00%)
Mar 15, 2010 5.410 5.410 5.398 5.410 251,439 +0.00(+0.06%)
Mar 12, 2010 5.398 5.413 5.389 5.407 193,857 +0.01(+0.10%)
Mar 11, 2010 5.374 5.404 5.371 5.402 365,656 +0.02(+0.40%)
Mar 10, 2010 5.371 5.380 5.350 5.380 418,495 +0.00(+0.05%)
Mar 09, 2010 5.332 5.383 5.332 5.377 223,889 +0.01(+0.12%)
Mar 08, 2010 5.365 5.383 5.305 5.371 277,379 -0.01(-0.17%)
Mar 05, 2010 5.362 5.389 5.359 5.380 292,516 +0.02(+0.33%)
Mar 04, 2010 5.359 5.380 5.338 5.362 290,706 -0.01(-0.22%)
Mar 03, 2010 5.359 5.380 5.341 5.374 381,389 +0.01(+0.28%)
Mar 02, 2010 5.311 5.359 5.311 5.359 310,817 +0.05(+0.90%)
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.