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 -0.050 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 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.