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 )

9.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2008 5.480 5.480 5.454 5.474 400,902 -0.00(-0.05%)
May 29, 2008 5.483 5.489 5.468 5.477 448,698 +0.00(+0.05%)
May 28, 2008 5.474 5.489 5.465 5.474 697,365 +0.01(+0.27%)
May 27, 2008 5.400 5.459 5.388 5.459 479,382 +0.08(+1.43%)
May 26, 2008 5.385 5.409 5.373 5.382 0 +0.00(+0.00%)
May 23, 2008 5.385 5.409 5.373 5.382 302,148 -0.02(-0.33%)
May 22, 2008 5.373 5.418 5.373 5.400 447,525 +0.03(+0.50%)
May 21, 2008 5.352 5.382 5.352 5.373 237,062 -0.02(-0.44%)
May 20, 2008 5.403 5.418 5.388 5.397 637,924 -0.02(-0.33%)
May 19, 2008 5.418 5.436 5.406 5.415 399,058 -0.01(-0.22%)
May 16, 2008 5.447 5.447 5.418 5.427 238,936 -0.01(-0.22%)
May 15, 2008 5.441 5.450 5.418 5.438 258,744 -0.01(-0.22%)
May 14, 2008 5.450 5.453 5.438 5.450 323,645 +0.01(+0.11%)
May 13, 2008 5.456 5.456 5.427 5.444 257,429 -0.01(-0.11%)
May 12, 2008 5.447 5.450 5.433 5.450 185,754 +0.02(+0.38%)
May 09, 2008 5.421 5.436 5.406 5.430 171,052 +0.01(+0.11%)
May 08, 2008 5.427 5.427 5.406 5.424 348,148 +0.01(+0.16%)
May 07, 2008 5.430 5.433 5.397 5.415 187,476 +0.00(+0.00%)
May 06, 2008 5.406 5.424 5.403 5.415 213,243 +0.01(+0.16%)
May 05, 2008 5.427 5.438 5.385 5.406 292,539 -0.01(-0.22%)
May 02, 2008 5.444 5.465 5.415 5.418 375,580 +0.02(+0.33%)
May 01, 2008 5.415 5.421 5.400 5.400 377,639 -0.03(-0.49%)
Apr 30, 2008 5.412 5.427 5.400 5.427 404,047 +0.04(+0.66%)
Apr 29, 2008 5.403 5.412 5.388 5.391 363,591 +0.00(+0.06%)
Apr 28, 2008 5.367 5.421 5.365 5.388 804,615 +0.01(+0.28%)
Apr 25, 2008 5.388 5.394 5.338 5.373 360,679 -0.01(-0.17%)
Apr 24, 2008 5.361 5.382 5.332 5.382 337,447 +0.04(+0.67%)
Apr 23, 2008 5.323 5.358 5.302 5.346 484,131 +0.03(+0.56%)
Apr 22, 2008 5.281 5.317 5.269 5.317 236,031 +0.04(+0.67%)
Apr 21, 2008 5.266 5.299 5.265 5.281 192,923 +0.01(+0.11%)
Apr 18, 2008 5.278 5.290 5.260 5.275 164,605 +0.01(+0.28%)
Apr 17, 2008 5.296 5.296 5.228 5.260 180,725 +0.01(+0.23%)
Apr 16, 2008 5.255 5.263 5.225 5.249 243,607 -0.01(-0.11%)
Apr 15, 2008 5.281 5.287 5.219 5.255 293,065 -0.01(-0.28%)
Apr 14, 2008 5.287 5.308 5.263 5.269 144,759 -0.01(-0.17%)
Apr 11, 2008 5.290 5.296 5.275 5.278 153,876 -0.03(-0.61%)
Apr 10, 2008 5.293 5.323 5.293 5.311 138,187 +0.02(+0.34%)
Apr 09, 2008 5.296 5.314 5.278 5.293 180,992 -0.01(-0.28%)
Apr 08, 2008 5.272 5.308 5.266 5.308 218,403 +0.04(+0.68%)
Apr 07, 2008 5.237 5.272 5.235 5.272 237,952 +0.04(+0.68%)
Apr 04, 2008 5.263 5.263 5.225 5.237 143,580 -0.02(-0.40%)
Apr 03, 2008 5.231 5.257 5.225 5.257 140,209 +0.01(+0.23%)
Apr 02, 2008 5.237 5.246 5.213 5.246 162,943 +0.01(+0.28%)
Apr 01, 2008 5.201 5.237 5.160 5.231 259,523 +0.07(+1.38%)
Mar 31, 2008 5.171 5.192 5.154 5.160 258,511 -0.01(-0.17%)
Mar 28, 2008 5.189 5.216 5.168 5.168 283,116 -0.02(-0.40%)
Mar 27, 2008 5.237 5.240 5.186 5.189 214,460 -0.02(-0.46%)
Mar 26, 2008 5.174 5.237 5.170 5.213 286,486 +0.04(+0.80%)
Mar 25, 2008 5.166 5.219 5.166 5.171 325,583 +0.01(+0.17%)
Mar 24, 2008 5.186 5.204 5.160 5.163 388,273 -0.01(-0.23%)
Mar 21, 2008 5.234 5.243 5.148 5.174 281,767 +0.00(+0.00%)
Mar 20, 2008 5.234 5.243 5.148 5.174 281,767 -0.05(-1.02%)
Mar 19, 2008 5.148 5.228 5.121 5.228 409,170 +0.09(+1.79%)
Mar 18, 2008 5.166 5.166 5.085 5.136 189,755 +0.03(+0.52%)
Mar 17, 2008 5.186 5.189 5.097 5.109 286,082 -0.13(-2.49%)
Mar 14, 2008 5.240 5.269 5.222 5.240 999,129 +0.01(+0.17%)
Mar 13, 2008 5.192 5.243 5.183 5.231 171,217 +0.03(+0.51%)
Mar 12, 2008 5.246 5.246 5.204 5.204 201,207 -0.02(-0.34%)
Mar 11, 2008 5.231 5.246 5.216 5.222 112,909 +0.03(+0.57%)
Mar 10, 2008 5.257 5.275 5.180 5.192 393,666 -0.07(-1.24%)
Mar 07, 2008 5.237 5.278 5.228 5.257 269,819 +0.01(+0.28%)
Mar 06, 2008 5.305 5.329 5.243 5.243 254,501 -0.06(-1.06%)
Mar 05, 2008 5.299 5.332 5.281 5.299 202,225 +0.02(+0.39%)
Mar 04, 2008 5.249 5.358 5.249 5.278 270,982 -0.08(-1.47%)
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.