Skip to main content

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

9.470 -0.080 (-0.84%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.241 8.336 8.241 8.293 314,303 +0.08(+0.95%)
Jan 30, 2023 8.284 8.362 8.154 8.215 319,142 -0.08(-0.94%)
Jan 27, 2023 8.249 8.319 8.206 8.293 508,995 +0.07(+0.84%)
Jan 26, 2023 8.241 8.371 8.218 8.223 338,181 -0.02(-0.21%)
Jan 25, 2023 8.232 8.310 8.206 8.241 210,269 +0.01(+0.11%)
Jan 24, 2023 8.345 8.388 8.215 8.232 254,285 -0.08(-0.94%)
Jan 23, 2023 8.258 8.371 8.241 8.310 283,912 +0.05(+0.63%)
Jan 20, 2023 8.258 8.301 8.238 8.258 339,140 +0.05(+0.63%)
Jan 19, 2023 8.241 8.267 8.155 8.206 191,583 -0.02(-0.21%)
Jan 18, 2023 8.232 8.258 8.198 8.224 166,518 +0.05(+0.63%)
Jan 17, 2023 8.086 8.198 8.086 8.172 298,272 +0.13(+1.60%)
Jan 13, 2023 8.052 8.095 8.009 8.043 177,843 -0.03(-0.32%)
Jan 12, 2023 7.948 8.095 7.940 8.069 466,545 +0.17(+2.18%)
Jan 11, 2023 7.828 7.966 7.828 7.897 199,421 +0.07(+0.88%)
Jan 10, 2023 7.862 7.891 7.759 7.828 289,839 -0.04(-0.55%)
Jan 09, 2023 7.914 7.914 7.794 7.871 233,078 -0.04(-0.54%)
Jan 06, 2023 7.776 7.940 7.755 7.914 164,769 +0.17(+2.22%)
Jan 05, 2023 7.837 7.837 7.630 7.742 212,246 -0.19(-2.39%)
Jan 04, 2023 7.880 7.966 7.862 7.931 163,888 +0.08(+0.99%)
Jan 03, 2023 7.837 7.905 7.690 7.854 237,172 +0.02(+0.22%)
Dec 30, 2022 7.647 7.837 7.578 7.837 487,046 +0.19(+2.47%)
Dec 29, 2022 7.604 7.647 7.520 7.647 436,078 +0.11(+1.48%)
Dec 28, 2022 7.518 7.535 7.449 7.535 272,335 +0.05(+0.69%)
Dec 27, 2022 7.587 7.588 7.424 7.484 339,286 -0.08(-1.02%)
Dec 23, 2022 7.527 7.570 7.492 7.561 225,707 +0.06(+0.80%)
Dec 22, 2022 7.613 7.621 7.424 7.501 507,287 -0.09(-1.25%)
Dec 21, 2022 7.501 7.621 7.501 7.596 288,146 +0.14(+1.85%)
Dec 20, 2022 7.518 7.603 7.450 7.458 351,302 -0.10(-1.35%)
Dec 19, 2022 7.654 7.671 7.543 7.560 251,017 -0.05(-0.67%)
Dec 16, 2022 7.654 7.671 7.586 7.611 261,057 -0.04(-0.56%)
Dec 15, 2022 7.629 7.714 7.607 7.654 292,631 -0.01(-0.11%)
Dec 14, 2022 7.731 7.748 7.560 7.663 384,025 -0.03(-0.33%)
Dec 13, 2022 7.816 7.893 7.680 7.688 328,197 +0.03(+0.33%)
Dec 12, 2022 7.739 7.773 7.611 7.663 232,534 -0.01(-0.11%)
Dec 09, 2022 7.646 7.773 7.637 7.671 170,389 -0.03(-0.44%)
Dec 08, 2022 7.867 8.004 7.697 7.705 155,060 -0.14(-1.74%)
Dec 07, 2022 7.918 8.021 7.825 7.842 233,542 -0.06(-0.76%)
Dec 06, 2022 7.927 7.963 7.808 7.901 328,982 +0.00(+0.00%)
Dec 05, 2022 7.748 7.961 7.663 7.901 767,269 +0.14(+1.76%)
Dec 02, 2022 7.859 7.927 7.748 7.765 219,953 -0.12(-1.51%)
Dec 01, 2022 7.884 7.910 7.859 7.884 200,230 +0.01(+0.11%)
Nov 30, 2022 7.705 7.876 7.701 7.876 178,985 +0.20(+2.55%)
Nov 29, 2022 7.680 7.714 7.629 7.680 245,310 +0.02(+0.22%)
Nov 28, 2022 7.671 7.722 7.565 7.663 346,195 +0.00(+0.00%)
Nov 25, 2022 7.705 7.756 7.663 7.663 93,926 -0.01(-0.11%)
Nov 23, 2022 7.705 7.756 7.646 7.671 241,528 -0.02(-0.22%)
Nov 22, 2022 7.552 7.688 7.501 7.688 188,689 +0.15(+2.04%)
Nov 21, 2022 7.611 7.637 7.467 7.535 276,451 -0.05(-0.67%)
Nov 18, 2022 7.670 7.687 7.518 7.586 162,974 -0.04(-0.55%)
Nov 17, 2022 7.594 7.687 7.535 7.628 164,308 +0.01(+0.11%)
Nov 16, 2022 7.645 7.713 7.611 7.620 143,203 +0.02(+0.22%)
Nov 15, 2022 7.510 7.603 7.506 7.603 318,969 +0.19(+2.51%)
Nov 14, 2022 7.375 7.459 7.366 7.417 223,411 +0.09(+1.27%)
Nov 11, 2022 7.332 7.383 7.265 7.324 167,774 -0.01(-0.12%)
Nov 10, 2022 7.180 7.417 7.180 7.332 259,360 +0.30(+4.20%)
Nov 09, 2022 7.206 7.206 7.020 7.037 184,021 -0.17(-2.34%)
Nov 08, 2022 7.164 7.214 7.147 7.206 108,729 +0.11(+1.55%)
Nov 07, 2022 7.062 7.113 6.995 7.096 181,984 +0.09(+1.33%)
Nov 04, 2022 6.961 7.045 6.885 7.003 243,849 +0.10(+1.47%)
Nov 03, 2022 6.995 7.020 6.902 6.902 126,182 -0.12(-1.68%)
Nov 02, 2022 7.096 7.121 6.927 7.020 223,294 -0.08(-1.07%)
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.