Skip to main content

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

Historical Prices

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.