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 )

10.14 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 8.476 8.569 8.476 8.569 359,015 +0.06(+0.66%)
Jan 30, 2024 8.513 8.541 8.466 8.513 295,067 -0.03(-0.33%)
Jan 29, 2024 8.419 8.551 8.419 8.541 301,469 +0.11(+1.34%)
Jan 26, 2024 8.560 8.560 8.401 8.429 416,624 -0.10(-1.21%)
Jan 25, 2024 8.513 8.569 8.513 8.532 162,534 +0.02(+0.22%)
Jan 24, 2024 8.429 8.513 8.429 8.513 243,562 +0.10(+1.23%)
Jan 23, 2024 8.391 8.466 8.382 8.410 210,647 +0.00(+0.06%)
Jan 22, 2024 8.396 8.457 8.377 8.405 263,239 +0.05(+0.56%)
Jan 19, 2024 8.368 8.410 8.256 8.359 1,993,576 +0.01(+0.11%)
Jan 18, 2024 8.433 8.442 8.322 8.349 387,393 -0.05(-0.55%)
Jan 17, 2024 8.433 8.456 8.373 8.396 360,402 -0.04(-0.44%)
Jan 16, 2024 8.526 8.563 8.405 8.433 412,907 -0.12(-1.41%)
Jan 12, 2024 8.554 8.628 8.535 8.554 186,265 +0.01(+0.11%)
Jan 11, 2024 8.461 8.553 8.461 8.545 234,921 +0.05(+0.55%)
Jan 10, 2024 8.507 8.535 8.452 8.498 162,450 +0.00(+0.00%)
Jan 09, 2024 8.480 8.526 8.452 8.498 205,882 -0.05(-0.54%)
Jan 08, 2024 8.526 8.545 8.480 8.545 165,011 +0.05(+0.55%)
Jan 05, 2024 8.470 8.526 8.442 8.498 149,367 +0.00(+0.00%)
Jan 04, 2024 8.461 8.517 8.433 8.498 210,526 -0.07(-0.76%)
Jan 03, 2024 8.452 8.573 8.442 8.563 140,518 +0.06(+0.66%)
Jan 02, 2024 8.545 8.582 8.461 8.507 372,901 -0.06(-0.65%)
Dec 29, 2023 8.703 8.740 8.545 8.563 376,207 -0.13(-1.50%)
Dec 28, 2023 8.749 8.749 8.610 8.693 360,792 +0.04(+0.43%)
Dec 27, 2023 8.703 8.754 8.573 8.656 509,818 +0.05(+0.54%)
Dec 26, 2023 8.721 8.777 8.591 8.610 242,265 -0.08(-0.96%)
Dec 22, 2023 8.684 8.721 8.554 8.693 181,493 +0.05(+0.54%)
Dec 21, 2023 8.684 8.731 8.591 8.647 291,744 -0.01(-0.11%)
Dec 20, 2023 8.749 8.786 8.600 8.656 210,463 -0.09(-1.01%)
Dec 19, 2023 8.781 8.804 8.726 8.745 174,917 +0.00(+0.00%)
Dec 18, 2023 8.708 8.754 8.671 8.745 278,995 +0.06(+0.74%)
Dec 15, 2023 8.662 8.735 8.625 8.680 177,105 +0.06(+0.64%)
Dec 14, 2023 8.588 8.662 8.588 8.625 238,727 +0.11(+1.30%)
Dec 13, 2023 8.505 8.551 8.477 8.514 210,738 +0.06(+0.65%)
Dec 12, 2023 8.523 8.568 8.459 8.459 191,859 -0.02(-0.22%)
Dec 11, 2023 8.459 8.587 8.459 8.477 253,276 +0.00(+0.00%)
Dec 08, 2023 8.468 8.551 8.441 8.477 278,779 -0.02(-0.22%)
Dec 07, 2023 8.367 8.496 8.339 8.496 397,214 +0.17(+1.99%)
Dec 06, 2023 8.339 8.413 8.312 8.330 191,965 +0.04(+0.44%)
Dec 05, 2023 8.192 8.293 8.155 8.293 282,637 +0.13(+1.58%)
Dec 04, 2023 8.229 8.256 8.072 8.164 448,194 -0.06(-0.78%)
Dec 01, 2023 8.118 8.229 8.081 8.229 288,313 +0.16(+1.94%)
Nov 30, 2023 8.100 8.100 8.017 8.072 171,027 -0.01(-0.11%)
Nov 29, 2023 7.961 8.100 7.946 8.081 292,918 +0.18(+2.21%)
Nov 28, 2023 7.924 7.938 7.860 7.906 281,213 +0.01(+0.12%)
Nov 27, 2023 7.961 7.978 7.897 7.897 163,646 -0.04(-0.46%)
Nov 24, 2023 7.860 7.961 7.860 7.934 103,856 +0.09(+1.18%)
Nov 22, 2023 7.961 7.961 7.795 7.842 304,085 -0.06(-0.82%)
Nov 21, 2023 7.924 7.980 7.888 7.906 157,274 +0.01(+0.18%)
Nov 20, 2023 7.974 7.974 7.874 7.892 192,367 -0.04(-0.46%)
Nov 17, 2023 7.847 7.938 7.819 7.929 103,666 +0.11(+1.40%)
Nov 16, 2023 7.664 7.847 7.642 7.819 308,919 +0.16(+2.15%)
Nov 15, 2023 7.655 7.710 7.628 7.655 138,626 -0.01(-0.12%)
Nov 14, 2023 7.628 7.755 7.628 7.664 376,944 +0.10(+1.33%)
Nov 13, 2023 7.619 7.682 7.532 7.564 307,837 -0.06(-0.84%)
Nov 10, 2023 7.664 7.669 7.619 7.628 139,578 +0.02(+0.24%)
Nov 09, 2023 7.719 7.737 7.609 7.609 110,865 -0.12(-1.53%)
Nov 08, 2023 7.819 7.856 7.710 7.728 139,302 -0.06(-0.82%)
Nov 07, 2023 7.746 7.801 7.719 7.792 115,582 +0.07(+0.95%)
Nov 06, 2023 7.828 7.851 7.719 7.719 344,200 -0.12(-1.51%)
Nov 03, 2023 7.746 7.856 7.746 7.837 209,850 +0.19(+2.51%)
Nov 02, 2023 7.445 7.646 7.445 7.646 237,501 +0.20(+2.70%)
Nov 01, 2023 7.372 7.468 7.363 7.445 316,505 +0.09(+1.24%)
Oct 31, 2023 7.263 7.418 7.263 7.354 132,939 +0.08(+1.13%)
Oct 30, 2023 7.217 7.336 7.217 7.272 137,375 +0.05(+0.63%)
Oct 27, 2023 7.254 7.297 7.226 7.226 163,950 -0.02(-0.25%)
Oct 26, 2023 7.235 7.308 7.226 7.244 150,435 +0.01(+0.13%)
Oct 25, 2023 7.290 7.317 7.235 7.235 133,187 -0.12(-1.61%)
Oct 24, 2023 7.190 7.372 7.190 7.354 284,048 +0.16(+2.28%)
Oct 23, 2023 7.162 7.285 7.162 7.190 291,761 +0.03(+0.45%)
Oct 20, 2023 7.149 7.248 7.104 7.158 297,503 +0.03(+0.38%)
Oct 19, 2023 7.167 7.225 7.113 7.131 198,403 -0.03(-0.38%)
Oct 18, 2023 7.185 7.203 7.113 7.158 243,919 -0.03(-0.38%)
Oct 17, 2023 7.149 7.231 7.140 7.185 331,029 +0.04(+0.50%)
Oct 16, 2023 7.257 7.270 7.135 7.149 352,851 -0.07(-1.00%)
Oct 13, 2023 7.293 7.356 7.221 7.221 173,280 -0.03(-0.37%)
Oct 12, 2023 7.392 7.401 7.248 7.248 136,196 -0.13(-1.71%)
Oct 11, 2023 7.365 7.415 7.365 7.374 114,087 +0.06(+0.86%)
Oct 10, 2023 7.275 7.365 7.275 7.311 102,673 +0.02(+0.25%)
Oct 09, 2023 7.239 7.334 7.239 7.293 153,549 +0.02(+0.25%)
Oct 06, 2023 7.266 7.347 7.234 7.275 153,553 -0.02(-0.25%)
Oct 05, 2023 7.311 7.338 7.289 7.293 136,433 -0.05(-0.74%)
Oct 04, 2023 7.248 7.379 7.248 7.347 309,328 +0.09(+1.24%)
Oct 03, 2023 7.338 7.383 7.239 7.257 288,013 -0.09(-1.23%)
Oct 02, 2023 7.492 7.513 7.338 7.347 400,577 -0.14(-1.93%)
Sep 29, 2023 7.564 7.609 7.492 7.492 291,631 -0.04(-0.48%)
Sep 28, 2023 7.582 7.600 7.519 7.528 143,657 -0.02(-0.24%)
Sep 27, 2023 7.636 7.636 7.501 7.546 240,821 -0.03(-0.36%)
Sep 26, 2023 7.708 7.731 7.572 7.573 137,594 -0.14(-1.87%)
Sep 25, 2023 7.726 7.740 7.690 7.717 199,130 -0.06(-0.81%)
Sep 22, 2023 7.717 7.785 7.690 7.781 118,578 +0.09(+1.17%)
Sep 21, 2023 7.781 7.799 7.690 7.690 174,172 -0.09(-1.10%)
Sep 20, 2023 7.830 7.874 7.754 7.776 186,914 -0.05(-0.68%)
Sep 19, 2023 7.839 7.865 7.803 7.830 106,310 -0.04(-0.57%)
Sep 18, 2023 7.776 7.901 7.776 7.874 127,934 +0.06(+0.80%)
Sep 15, 2023 7.821 7.846 7.785 7.812 152,666 -0.04(-0.57%)
Sep 14, 2023 7.919 7.919 7.839 7.856 130,040 -0.04(-0.45%)
Sep 13, 2023 7.937 7.959 7.856 7.892 161,653 -0.04(-0.56%)
Sep 12, 2023 7.973 7.979 7.910 7.937 99,605 -0.03(-0.34%)
Sep 11, 2023 7.955 7.964 7.901 7.964 173,204 +0.04(+0.45%)
Sep 08, 2023 7.928 7.946 7.906 7.928 62,779 +0.03(+0.34%)
Sep 07, 2023 7.883 7.919 7.879 7.901 140,662 -0.02(-0.23%)
Sep 06, 2023 7.874 7.928 7.856 7.919 159,651 +0.08(+1.03%)
Sep 05, 2023 7.982 7.982 7.839 7.839 265,843 -0.13(-1.57%)
Sep 01, 2023 8.008 8.053 7.946 7.964 161,544 +0.02(+0.23%)
Aug 31, 2023 8.062 8.086 7.910 7.946 232,629 -0.09(-1.11%)
Aug 30, 2023 8.000 8.071 8.000 8.035 92,846 +0.04(+0.56%)
Aug 29, 2023 8.026 8.053 7.973 7.991 200,971 -0.04(-0.45%)
Aug 28, 2023 8.035 8.089 8.008 8.026 60,957 +0.02(+0.22%)
Aug 25, 2023 7.955 8.049 7.955 8.008 185,786 +0.08(+1.01%)
Aug 24, 2023 7.991 8.000 7.919 7.928 179,904 -0.04(-0.56%)
Aug 23, 2023 7.892 7.991 7.866 7.973 158,666 +0.09(+1.13%)
Aug 22, 2023 7.910 7.926 7.883 7.883 160,665 +0.01(+0.11%)
Aug 21, 2023 7.910 7.950 7.863 7.874 162,914 -0.01(-0.11%)
Aug 18, 2023 7.874 7.910 7.848 7.883 192,611 +0.02(+0.23%)
Aug 17, 2023 7.954 7.972 7.857 7.866 144,525 -0.06(-0.78%)
Aug 16, 2023 7.972 7.990 7.892 7.928 171,767 -0.04(-0.56%)
Aug 15, 2023 8.043 8.043 7.945 7.972 218,389 -0.08(-0.99%)
Aug 14, 2023 8.078 8.078 8.021 8.052 124,809 +0.00(+0.00%)
Aug 11, 2023 8.034 8.070 7.999 8.052 205,095 +0.04(+0.44%)
Aug 10, 2023 8.043 8.054 7.994 8.016 190,573 +0.02(+0.22%)
Aug 09, 2023 8.043 8.069 7.963 7.999 395,071 -0.04(-0.55%)
Aug 08, 2023 8.007 8.043 7.981 8.043 283,786 +0.02(+0.22%)
Aug 07, 2023 7.954 8.025 7.937 8.025 409,652 +0.11(+1.34%)
Aug 04, 2023 7.795 7.941 7.795 7.919 236,627 +0.16(+2.06%)
Aug 03, 2023 7.803 7.852 7.741 7.759 252,151 -0.10(-1.24%)
Aug 02, 2023 7.821 7.883 7.812 7.857 390,257 +0.05(+0.68%)
Aug 01, 2023 7.981 8.016 7.799 7.803 287,790 -0.20(-2.55%)
Jul 31, 2023 7.919 8.007 7.919 8.007 174,261 +0.09(+1.12%)
Jul 28, 2023 7.795 7.928 7.733 7.919 211,302 +0.19(+2.41%)
Jul 27, 2023 7.848 7.861 7.733 7.733 128,981 -0.10(-1.25%)
Jul 26, 2023 7.848 7.892 7.821 7.830 170,479 -0.04(-0.45%)
Jul 25, 2023 7.821 7.883 7.821 7.866 95,706 +0.01(+0.11%)
Jul 24, 2023 7.857 7.910 7.817 7.857 232,713 +0.04(+0.45%)
Jul 21, 2023 7.892 7.919 7.786 7.821 302,188 -0.02(-0.23%)
Jul 20, 2023 7.813 7.865 7.777 7.839 306,913 +0.04(+0.56%)
Jul 19, 2023 7.839 7.839 7.760 7.795 176,579 -0.01(-0.11%)
Jul 18, 2023 7.733 7.821 7.733 7.804 253,696 +0.07(+0.91%)
Jul 17, 2023 7.663 7.760 7.663 7.733 131,512 +0.06(+0.80%)
Jul 14, 2023 7.769 7.769 7.628 7.672 391,302 -0.10(-1.25%)
Jul 13, 2023 7.795 7.848 7.725 7.769 496,608 -0.04(-0.56%)
Jul 12, 2023 7.751 7.813 7.698 7.813 152,653 +0.11(+1.49%)
Jul 11, 2023 7.698 7.716 7.628 7.698 126,132 +0.05(+0.69%)
Jul 10, 2023 7.681 7.681 7.606 7.645 177,015 +0.00(+0.00%)
Jul 07, 2023 7.610 7.707 7.610 7.645 109,450 +0.04(+0.46%)
Jul 06, 2023 7.716 7.720 7.588 7.610 226,282 -0.11(-1.37%)
Jul 05, 2023 7.619 7.795 7.610 7.716 425,351 +0.03(+0.34%)
Jul 03, 2023 7.584 7.716 7.557 7.689 232,607 +0.11(+1.39%)
Jun 30, 2023 7.601 7.659 7.496 7.584 296,054 +0.00(+0.00%)
Jun 29, 2023 7.637 7.645 7.584 7.584 153,291 -0.06(-0.81%)
Jun 28, 2023 7.619 7.650 7.610 7.645 205,915 +0.02(+0.23%)
Jun 27, 2023 7.681 7.703 7.619 7.628 274,053 -0.06(-0.80%)
Jun 26, 2023 7.733 7.760 7.681 7.689 177,746 -0.04(-0.57%)
Jun 23, 2023 7.663 7.769 7.663 7.733 138,916 +0.07(+0.92%)
Jun 22, 2023 7.689 7.733 7.654 7.663 132,018 -0.05(-0.68%)
Jun 21, 2023 7.698 7.746 7.655 7.716 129,609 +0.04(+0.57%)
Jun 20, 2023 7.646 7.698 7.646 7.672 176,375 +0.02(+0.23%)
Jun 16, 2023 7.751 7.751 7.646 7.655 114,424 -0.06(-0.79%)
Jun 15, 2023 7.646 7.751 7.611 7.716 197,887 +0.29(+3.88%)
May 08, 2023 7.532 7.558 7.428 7.428 127,546 -0.07(-0.92%)
May 05, 2023 7.532 7.532 7.471 7.497 97,283 +0.02(+0.23%)
May 04, 2023 7.436 7.480 7.428 7.480 108,554 +0.07(+0.93%)
May 03, 2023 7.506 7.506 7.393 7.410 160,043 -0.09(-1.15%)
May 02, 2023 7.506 7.540 7.428 7.497 192,781 +0.02(+0.23%)
May 01, 2023 7.488 7.549 7.480 7.480 175,587 -0.03(-0.35%)
Apr 28, 2023 7.532 7.558 7.506 7.506 111,599 -0.03(-0.34%)
Apr 27, 2023 7.575 7.575 7.514 7.532 68,334 -0.02(-0.23%)
Apr 26, 2023 7.480 7.549 7.467 7.549 105,375 +0.10(+1.28%)
Apr 25, 2023 7.480 7.523 7.454 7.454 73,907 -0.02(-0.23%)
Apr 24, 2023 7.540 7.558 7.471 7.471 145,974 -0.03(-0.46%)
Apr 21, 2023 7.618 7.636 7.506 7.506 148,259 -0.12(-1.59%)
Apr 20, 2023 7.506 7.679 7.497 7.627 166,789 +0.07(+0.92%)
Apr 19, 2023 7.695 7.721 7.558 7.558 210,234 -0.19(-2.44%)
Apr 18, 2023 7.747 7.790 7.721 7.747 114,327 +0.03(+0.45%)
Apr 17, 2023 7.644 7.790 7.644 7.712 330,317 +0.07(+0.90%)
Apr 14, 2023 7.747 7.760 7.644 7.644 95,227 -0.07(-0.89%)
Apr 13, 2023 7.764 7.781 7.704 7.712 165,419 +0.00(+0.00%)
Apr 12, 2023 7.721 7.747 7.674 7.712 166,212 +0.05(+0.67%)
Apr 11, 2023 7.626 7.669 7.619 7.661 101,775 +0.09(+1.13%)
Apr 10, 2023 7.575 7.583 7.489 7.575 168,528 +0.03(+0.46%)
Apr 06, 2023 7.566 7.592 7.522 7.540 214,300 -0.01(-0.11%)
Apr 05, 2023 7.523 7.592 7.490 7.549 185,702 +0.01(+0.11%)
Apr 04, 2023 7.515 7.626 7.515 7.540 192,437 +0.04(+0.57%)
Apr 03, 2023 7.420 7.558 7.386 7.497 303,558 +0.12(+1.63%)
Mar 31, 2023 7.351 7.497 7.351 7.377 349,974 +0.03(+0.35%)
Mar 30, 2023 7.394 7.412 7.300 7.351 143,105 +0.01(+0.12%)
Mar 29, 2023 7.309 7.360 7.296 7.343 73,222 +0.09(+1.18%)
Mar 28, 2023 7.360 7.377 7.257 7.257 92,072 -0.09(-1.17%)
Mar 27, 2023 7.291 7.351 7.257 7.343 146,644 +0.12(+1.66%)
Mar 24, 2023 7.317 7.317 7.188 7.223 235,343 -0.10(-1.41%)
Mar 23, 2023 7.326 7.351 7.231 7.326 125,222 +0.06(+0.83%)
Mar 22, 2023 7.206 7.334 7.121 7.266 250,714 +0.13(+1.79%)
Mar 21, 2023 7.155 7.197 7.138 7.138 238,183 +0.03(+0.48%)
Mar 20, 2023 7.087 7.160 7.078 7.104 168,703 +0.01(+0.12%)
Mar 17, 2023 7.112 7.223 7.095 7.095 154,844 -0.03(-0.36%)
Mar 16, 2023 7.129 7.215 7.095 7.121 470,752 -0.03(-0.36%)
Mar 15, 2023 7.266 7.325 7.146 7.146 650,060 -0.19(-2.56%)
Mar 14, 2023 7.317 7.444 7.317 7.334 233,207 +0.04(+0.58%)
Mar 13, 2023 7.368 7.453 7.287 7.291 173,622 -0.12(-1.61%)
Mar 10, 2023 7.598 7.644 7.393 7.410 268,333 -0.14(-1.92%)
Mar 09, 2023 7.743 7.743 7.555 7.555 152,398 -0.14(-1.88%)
Mar 08, 2023 7.760 7.760 7.649 7.700 169,498 -0.01(-0.11%)
Mar 07, 2023 7.700 7.743 7.683 7.709 100,733 +0.07(+0.89%)
Mar 06, 2023 7.836 7.845 7.623 7.640 247,965 -0.20(-2.61%)
Mar 03, 2023 7.785 7.845 7.700 7.845 183,668 +0.06(+0.77%)
Mar 02, 2023 7.743 7.802 7.674 7.785 289,038 +0.03(+0.44%)
Mar 01, 2023 7.819 7.870 7.726 7.751 184,904 -0.03(-0.44%)
Feb 28, 2023 7.853 7.896 7.747 7.785 145,648 -0.07(-0.87%)
Feb 27, 2023 7.768 7.870 7.742 7.853 101,126 +0.16(+2.10%)
Feb 24, 2023 7.760 7.818 7.692 7.692 168,054 -0.12(-1.53%)
Feb 23, 2023 7.785 7.845 7.760 7.811 91,031 +0.07(+0.88%)
Feb 22, 2023 7.726 7.828 7.726 7.743 107,722 -0.02(-0.22%)
Feb 21, 2023 7.819 7.862 7.717 7.760 232,967 -0.10(-1.30%)
Feb 17, 2023 7.853 7.904 7.811 7.862 153,700 -0.02(-0.22%)
Feb 16, 2023 7.955 8.073 7.879 7.879 292,682 -0.09(-1.17%)
Feb 15, 2023 8.014 8.065 7.972 7.972 118,615 -0.07(-0.84%)
Feb 14, 2023 8.048 8.073 7.946 8.039 214,365 -0.03(-0.31%)
Feb 13, 2023 8.107 8.107 8.031 8.065 169,154 -0.03(-0.42%)
Feb 10, 2023 8.082 8.098 8.031 8.098 170,721 +0.06(+0.74%)
Feb 09, 2023 8.090 8.132 8.031 8.039 325,405 +0.02(+0.21%)
Feb 08, 2023 8.149 8.174 8.022 8.022 261,929 -0.13(-1.55%)
Feb 07, 2023 8.014 8.183 8.014 8.149 197,379 +0.13(+1.58%)
Feb 06, 2023 8.098 8.145 8.014 8.022 204,671 -0.08(-0.94%)
Feb 03, 2023 8.200 8.212 8.098 8.098 183,946 -0.12(-1.44%)
Feb 02, 2023 8.200 8.234 8.153 8.217 423,983 +0.12(+1.46%)
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.