Skip to main content

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.310 -0.050 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.254 9.131 9.153 407,683 -0.14(-1.50%)
Jan 28, 2022 9.169 9.285 9.068 9.292 384,530 +0.14(+1.52%)
Jan 27, 2022 9.014 9.161 9.014 9.153 204,541 +0.14(+1.54%)
Jan 26, 2022 9.007 9.115 8.976 9.014 273,623 +0.05(+0.52%)
Jan 25, 2022 8.845 9.034 8.842 8.968 740,402 +0.06(+0.69%)
Jan 24, 2022 8.876 8.957 8.567 8.906 637,331 -0.14(-1.54%)
Jan 21, 2022 9.045 9.177 9.016 9.045 607,025 -0.02(-0.26%)
Jan 20, 2022 9.245 9.297 9.061 9.068 1,303,366 -0.18(-1.91%)
Jan 19, 2022 9.306 9.413 9.237 9.245 329,984 -0.06(-0.66%)
Jan 18, 2022 9.413 9.421 9.275 9.306 487,820 -0.11(-1.14%)
Jan 14, 2022 9.413 0 -0.13(-1.36%)
Jan 13, 2022 9.689 9.697 9.517 9.543 709,611 -0.10(-1.03%)
Jan 12, 2022 9.804 9.819 9.612 9.643 605,760 -0.14(-1.41%)
Jan 11, 2022 9.796 9.804 9.735 9.781 162,735 +0.01(+0.08%)
Jan 10, 2022 9.727 9.796 9.666 9.773 200,622 +0.01(+0.08%)
Jan 07, 2022 9.804 9.834 9.719 9.765 275,344 -0.05(-0.47%)
Jan 06, 2022 9.796 9.827 9.750 9.811 459,418 +0.05(+0.55%)
Jan 05, 2022 9.827 9.895 9.750 9.758 669,639 -0.09(-0.93%)
Jan 04, 2022 9.842 9.873 9.811 9.850 172,760 +0.04(+0.39%)
Jan 03, 2022 9.842 9.865 9.735 9.811 717,084 +0.01(+0.08%)
Dec 31, 2021 9.651 9.819 9.643 9.804 775,889 +0.14(+1.43%)
Dec 30, 2021 9.658 9.697 9.605 9.666 369,434 +0.04(+0.40%)
Dec 29, 2021 9.643 9.719 9.597 9.628 412,730 +0.00(+0.00%)
Dec 28, 2021 9.735 9.788 9.628 9.628 373,212 -0.11(-1.18%)
Dec 27, 2021 9.788 9.827 9.719 9.742 397,359 -0.01(-0.08%)
Dec 23, 2021 9.643 9.788 9.643 9.750 591,548 +0.11(+1.11%)
Dec 22, 2021 9.574 9.674 9.566 9.643 344,963 +0.07(+0.72%)
Dec 21, 2021 9.582 9.635 9.559 9.574 267,760 +0.02(+0.24%)
Dec 20, 2021 9.696 9.718 9.498 9.551 461,642 -0.19(-1.95%)
Dec 17, 2021 9.741 9.772 9.711 9.741 231,978 -0.02(-0.23%)
Dec 16, 2021 9.764 9.832 9.734 9.764 261,925 +0.00(+0.00%)
Dec 15, 2021 9.810 9.810 9.734 9.764 306,419 -0.02(-0.16%)
Dec 14, 2021 9.794 9.810 9.718 9.779 187,050 +0.00(+0.00%)
Dec 13, 2021 9.726 9.825 9.726 9.779 408,179 +0.01(+0.08%)
Dec 10, 2021 9.756 9.810 9.734 9.772 184,400 +0.02(+0.16%)
Dec 09, 2021 9.833 9.893 9.718 9.756 445,025 -0.11(-1.16%)
Dec 08, 2021 9.901 9.909 9.817 9.871 160,218 +0.01(+0.08%)
Dec 07, 2021 9.893 9.992 9.855 9.863 199,282 +0.01(+0.08%)
Dec 06, 2021 9.848 9.878 9.825 9.855 237,272 +0.03(+0.31%)
Dec 03, 2021 9.954 9.969 9.810 9.825 196,371 -0.10(-1.00%)
Dec 02, 2021 10.03 10.08 9.901 9.924 273,116 -0.10(-0.99%)
Dec 01, 2021 9.985 10.03 9.966 10.02 183,104 +0.09(+0.92%)
Nov 30, 2021 9.992 10.03 9.886 9.931 196,625 -0.06(-0.61%)
Nov 29, 2021 9.962 10.02 9.924 9.992 177,890 +0.06(+0.61%)
Nov 26, 2021 9.962 9.985 9.893 9.931 170,143 -0.05(-0.46%)
Nov 24, 2021 9.985 10.01 9.931 9.977 202,139 -0.05(-0.53%)
Nov 23, 2021 10.21 10.22 10.02 10.03 232,372 -0.19(-1.86%)
Nov 22, 2021 10.32 10.33 10.19 10.22 175,783 -0.09(-0.89%)
Nov 19, 2021 10.31 10.34 10.28 10.31 140,176 +0.03(+0.30%)
Nov 18, 2021 10.33 10.30 10.28 10.28 137,549 -0.05(-0.51%)
Nov 17, 2021 10.42 10.42 10.31 10.33 128,667 -0.09(-0.87%)
Nov 16, 2021 10.35 10.42 10.35 10.42 97,873 +0.08(+0.73%)
Nov 15, 2021 10.39 10.45 10.33 10.35 203,462 -0.05(-0.44%)
Nov 12, 2021 10.42 10.42 10.35 10.39 73,242 -0.01(-0.07%)
Nov 11, 2021 10.37 10.42 10.37 10.40 105,686 +0.04(+0.36%)
Nov 10, 2021 10.36 10.36 199,984 +0.02(+0.15%)
Nov 09, 2021 10.31 10.39 10.31 10.35 141,179 +0.05(+0.44%)
Nov 08, 2021 10.27 10.31 10.27 10.30 159,995 +0.04(+0.37%)
Nov 05, 2021 10.26 10.29 10.24 10.27 209,857 +0.00(+0.00%)
Nov 04, 2021 10.27 10.30 10.21 10.27 165,709 +0.02(+0.22%)
Nov 03, 2021 10.29 10.31 10.24 10.24 161,742 -0.03(-0.29%)
Nov 02, 2021 10.33 10.37 10.27 10.27 222,091 -0.04(-0.37%)
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.