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 (%)
Oct 31, 2019 8.967 8.967 8.910 8.916 159,264 -0.06(-0.64%)
Oct 30, 2019 8.987 8.987 8.935 8.974 202,964 +0.01(+0.07%)
Oct 29, 2019 8.890 8.987 8.858 8.967 241,915 +0.08(+0.86%)
Oct 28, 2019 8.852 8.897 8.839 8.890 173,081 +0.06(+0.65%)
Oct 25, 2019 8.846 8.871 8.794 8.833 216,697 -0.04(-0.43%)
Oct 24, 2019 8.826 8.890 8.782 8.871 271,788 +0.06(+0.65%)
Oct 23, 2019 8.852 8.884 8.807 8.814 290,455 -0.04(-0.43%)
Oct 22, 2019 8.903 8.903 8.839 8.852 157,712 -0.03(-0.29%)
Oct 21, 2019 8.935 8.935 8.852 8.878 236,883 -0.04(-0.43%)
Oct 18, 2019 8.923 8.934 8.903 8.916 90,394 -0.01(-0.07%)
Oct 17, 2019 8.942 8.955 8.903 8.923 253,222 +0.00(+0.00%)
Oct 16, 2019 8.916 8.957 8.891 8.923 199,113 +0.02(+0.21%)
Oct 15, 2019 8.897 8.923 8.897 8.903 111,277 +0.03(+0.36%)
Oct 14, 2019 8.903 8.910 8.872 8.872 171,424 -0.03(-0.29%)
Oct 11, 2019 8.897 8.910 8.884 8.897 176,111 +0.03(+0.36%)
Oct 10, 2019 8.859 8.878 8.840 8.865 106,744 +0.01(+0.14%)
Oct 09, 2019 8.859 8.910 8.846 8.853 166,490 -0.01(-0.07%)
Oct 08, 2019 8.872 8.888 8.840 8.859 136,272 -0.01(-0.07%)
Oct 07, 2019 8.878 8.910 8.840 8.865 217,290 -0.03(-0.29%)
Oct 04, 2019 8.814 8.891 8.814 8.891 102,993 +0.10(+1.08%)
Oct 03, 2019 8.821 8.846 8.757 8.795 166,512 -0.01(-0.07%)
Oct 02, 2019 8.789 8.827 8.783 8.802 206,046 +0.01(+0.14%)
Oct 01, 2019 8.884 8.884 8.776 8.789 148,566 -0.04(-0.50%)
Sep 30, 2019 8.808 8.840 8.785 8.833 364,391 +0.03(+0.29%)
Sep 27, 2019 8.840 8.853 8.757 8.808 166,362 +0.04(+0.51%)
Sep 26, 2019 8.853 8.853 8.744 8.764 224,127 -0.10(-1.15%)
Sep 25, 2019 8.821 8.878 8.751 8.865 124,666 +0.04(+0.50%)
Sep 24, 2019 8.865 8.903 8.776 8.821 176,541 -0.01(-0.14%)
Sep 23, 2019 8.891 8.903 8.821 8.833 119,550 -0.06(-0.64%)
Sep 20, 2019 8.840 8.891 8.815 8.891 128,624 +0.08(+0.94%)
Sep 19, 2019 8.776 8.846 8.776 8.808 181,582 +0.06(+0.65%)
Sep 18, 2019 8.726 8.782 8.688 8.751 327,713 +0.05(+0.58%)
Sep 17, 2019 8.763 8.776 8.681 8.700 165,695 -0.04(-0.51%)
Sep 16, 2019 8.789 8.789 8.662 8.744 253,602 -0.05(-0.57%)
Sep 13, 2019 8.839 8.852 8.744 8.795 193,547 -0.03(-0.29%)
Sep 12, 2019 8.846 8.883 8.808 8.820 224,028 -0.01(-0.07%)
Sep 11, 2019 8.858 8.883 8.808 8.827 230,381 +0.00(+0.00%)
Sep 10, 2019 8.871 8.880 8.814 8.827 227,409 -0.03(-0.29%)
Sep 09, 2019 8.852 8.883 8.827 8.852 156,318 +0.00(+0.00%)
Sep 06, 2019 8.808 8.896 8.808 8.852 350,982 +0.04(+0.50%)
Sep 05, 2019 8.744 8.827 8.744 8.808 359,465 +0.06(+0.72%)
Sep 04, 2019 8.599 8.770 8.599 8.744 297,810 +0.18(+2.14%)
Sep 03, 2019 8.599 8.637 8.561 8.561 250,946 -0.01(-0.15%)
Aug 30, 2019 8.688 8.694 8.574 8.574 283,510 -0.09(-1.02%)
Aug 29, 2019 8.738 8.750 8.625 8.662 309,280 -0.04(-0.44%)
Aug 28, 2019 8.612 8.700 8.612 8.700 307,188 +0.08(+0.95%)
Aug 27, 2019 8.650 8.671 8.606 8.618 149,129 -0.01(-0.15%)
Aug 26, 2019 8.675 8.707 8.625 8.631 117,637 -0.03(-0.36%)
Aug 23, 2019 8.669 8.700 8.612 8.662 189,587 -0.02(-0.22%)
Aug 22, 2019 8.675 8.700 8.662 8.681 174,165 +0.00(+0.00%)
Aug 21, 2019 8.656 8.719 8.594 8.681 392,235 +0.04(+0.51%)
Aug 20, 2019 8.600 8.637 8.575 8.637 210,533 +0.05(+0.58%)
Aug 19, 2019 8.650 8.650 8.575 8.587 155,076 -0.04(-0.44%)
Aug 16, 2019 8.631 8.681 8.619 8.625 188,094 +0.03(+0.29%)
Aug 15, 2019 8.625 8.625 8.575 8.600 166,892 +0.01(+0.15%)
Aug 14, 2019 8.650 8.650 8.572 8.587 487,862 -0.13(-1.44%)
Aug 13, 2019 8.857 8.857 8.694 8.713 457,131 -0.18(-2.04%)
Aug 12, 2019 8.901 8.901 8.851 8.894 156,412 -0.04(-0.42%)
Aug 09, 2019 8.894 8.957 8.894 8.932 163,844 +0.04(+0.49%)
Aug 08, 2019 8.876 8.901 8.844 8.888 271,194 +0.04(+0.42%)
Aug 07, 2019 8.857 8.920 8.816 8.851 518,713 -0.03(-0.35%)
Aug 06, 2019 8.913 8.913 8.863 8.882 236,394 +0.03(+0.28%)
Aug 05, 2019 9.064 9.064 8.819 8.857 407,774 -0.25(-2.75%)
Aug 02, 2019 9.064 9.108 9.007 9.108 265,789 +0.01(+0.14%)
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.