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 )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 9.337 9.213 9.236 404,053 -0.14(-1.49%)
Jan 28, 2022 9.251 9.368 9.150 9.376 381,106 +0.14(+1.52%)
Jan 27, 2022 9.095 9.243 9.095 9.236 202,720 +0.14(+1.54%)
Jan 26, 2022 9.088 9.197 9.056 9.095 271,187 +0.05(+0.52%)
Jan 25, 2022 8.924 9.115 8.922 9.049 733,809 +0.06(+0.69%)
Jan 24, 2022 8.955 9.037 8.644 8.986 631,656 -0.14(-1.54%)
Jan 21, 2022 9.127 9.259 9.097 9.127 601,620 -0.02(-0.26%)
Jan 20, 2022 9.328 9.381 9.142 9.150 1,291,761 -0.18(-1.91%)
Jan 19, 2022 9.389 9.497 9.320 9.328 327,046 -0.06(-0.66%)
Jan 18, 2022 9.498 9.505 9.359 9.389 483,477 -0.11(-1.14%)
Jan 14, 2022 9.498 0 -0.13(-1.36%)
Jan 13, 2022 9.776 9.784 9.602 9.629 703,292 -0.10(-1.03%)
Jan 12, 2022 9.892 9.907 9.699 9.730 600,366 -0.14(-1.41%)
Jan 11, 2022 9.884 9.892 9.822 9.869 161,286 +0.01(+0.08%)
Jan 10, 2022 9.815 9.884 9.753 9.861 198,835 +0.01(+0.08%)
Jan 07, 2022 9.892 9.923 9.807 9.853 272,892 -0.05(-0.47%)
Jan 06, 2022 9.884 9.915 9.838 9.900 455,327 +0.05(+0.55%)
Jan 05, 2022 9.915 9.984 9.838 9.845 663,676 -0.09(-0.93%)
Jan 04, 2022 9.930 9.961 9.900 9.938 171,222 +0.04(+0.39%)
Jan 03, 2022 9.930 9.953 9.822 9.900 710,699 +0.01(+0.08%)
Dec 31, 2021 9.737 9.907 9.730 9.892 768,981 +0.14(+1.43%)
Dec 30, 2021 9.745 9.784 9.691 9.753 366,144 +0.04(+0.40%)
Dec 29, 2021 9.730 9.807 9.683 9.714 409,055 +0.00(+0.00%)
Dec 28, 2021 9.822 9.876 9.714 9.714 369,889 -0.12(-1.18%)
Dec 27, 2021 9.876 9.915 9.807 9.830 393,821 -0.01(-0.08%)
Dec 23, 2021 9.730 9.876 9.730 9.838 586,281 +0.11(+1.11%)
Dec 22, 2021 9.660 9.760 9.652 9.730 341,891 +0.07(+0.72%)
Dec 21, 2021 9.668 9.721 9.645 9.660 265,376 +0.02(+0.24%)
Dec 20, 2021 9.783 9.806 9.583 9.637 457,531 -0.19(-1.95%)
Dec 17, 2021 9.829 9.859 9.798 9.829 229,912 -0.02(-0.23%)
Dec 16, 2021 9.852 9.920 9.821 9.852 259,593 +0.00(+0.00%)
Dec 15, 2021 9.898 9.898 9.821 9.852 303,690 -0.02(-0.16%)
Dec 14, 2021 9.882 9.898 9.806 9.867 185,384 +0.00(+0.00%)
Dec 13, 2021 9.813 9.913 9.813 9.867 404,545 +0.01(+0.08%)
Dec 10, 2021 9.844 9.898 9.821 9.859 182,758 +0.02(+0.16%)
Dec 09, 2021 9.921 9.982 9.806 9.844 441,063 -0.12(-1.16%)
Dec 08, 2021 9.990 9.998 9.905 9.959 158,792 +0.01(+0.08%)
Dec 07, 2021 9.982 10.08 9.944 9.952 197,508 +0.01(+0.08%)
Dec 06, 2021 9.936 9.967 9.913 9.944 235,159 +0.03(+0.31%)
Dec 03, 2021 10.04 10.06 9.898 9.913 194,622 -0.10(-1.00%)
Dec 02, 2021 10.12 10.17 9.990 10.01 270,684 -0.10(-0.99%)
Dec 01, 2021 10.07 10.12 10.06 10.11 181,473 +0.09(+0.92%)
Nov 30, 2021 10.08 10.12 9.975 10.02 194,874 -0.06(-0.61%)
Nov 29, 2021 10.05 10.11 10.01 10.08 176,306 +0.06(+0.61%)
Nov 26, 2021 10.05 10.07 9.982 10.02 168,628 -0.05(-0.46%)
Nov 24, 2021 10.07 10.10 10.02 10.07 200,339 -0.05(-0.53%)
Nov 23, 2021 10.30 10.31 10.11 10.12 230,303 -0.19(-1.86%)
Nov 22, 2021 10.41 10.42 10.28 10.31 174,218 -0.09(-0.88%)
Nov 19, 2021 10.40 10.43 10.37 10.40 138,928 +0.03(+0.30%)
Nov 18, 2021 10.42 10.39 10.37 10.37 136,325 -0.05(-0.51%)
Nov 17, 2021 10.52 10.52 10.40 10.43 127,521 -0.09(-0.87%)
Nov 16, 2021 10.44 10.52 10.44 10.52 97,002 +0.08(+0.73%)
Nov 15, 2021 10.49 10.55 10.43 10.44 201,650 -0.05(-0.44%)
Nov 12, 2021 10.51 10.52 10.44 10.49 72,589 -0.01(-0.07%)
Nov 11, 2021 10.46 10.51 10.46 10.50 104,745 +0.04(+0.36%)
Nov 10, 2021 10.46 10.46 198,203 +0.02(+0.15%)
Nov 09, 2021 10.40 10.48 10.40 10.44 139,922 +0.05(+0.44%)
Nov 08, 2021 10.37 10.40 10.36 10.40 158,571 +0.04(+0.37%)
Nov 05, 2021 10.35 10.38 10.33 10.36 207,988 +0.00(+0.00%)
Nov 04, 2021 10.37 10.39 10.30 10.36 164,233 +0.02(+0.22%)
Nov 03, 2021 10.38 10.40 10.34 10.34 160,301 -0.03(-0.29%)
Nov 02, 2021 10.43 10.46 10.36 10.37 220,114 -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.