Skip to main content

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

9.450 +0.040 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.393 7.551 7.393 7.486 130,598 +0.08(+1.13%)
Oct 30, 2023 7.346 7.467 7.346 7.402 134,955 +0.05(+0.63%)
Oct 27, 2023 7.384 7.428 7.356 7.356 161,062 -0.02(-0.25%)
Oct 26, 2023 7.365 7.439 7.356 7.374 147,785 +0.01(+0.13%)
Oct 25, 2023 7.421 7.449 7.365 7.365 130,841 -0.12(-1.61%)
Oct 24, 2023 7.319 7.504 7.319 7.486 279,044 +0.17(+2.28%)
Oct 23, 2023 7.291 7.416 7.291 7.319 286,621 +0.03(+0.44%)
Oct 20, 2023 7.277 7.378 7.231 7.287 292,244 +0.03(+0.38%)
Oct 19, 2023 7.296 7.355 7.241 7.259 194,895 -0.03(-0.38%)
Oct 18, 2023 7.314 7.333 7.241 7.287 239,607 -0.03(-0.38%)
Oct 17, 2023 7.277 7.361 7.268 7.314 325,177 +0.04(+0.50%)
Oct 16, 2023 7.388 7.401 7.264 7.277 346,613 -0.07(-1.00%)
Oct 13, 2023 7.424 7.489 7.351 7.351 170,217 -0.03(-0.37%)
Oct 12, 2023 7.525 7.535 7.378 7.378 133,788 -0.13(-1.71%)
Oct 11, 2023 7.498 7.548 7.498 7.507 112,070 +0.06(+0.86%)
Oct 10, 2023 7.406 7.498 7.406 7.443 100,858 +0.02(+0.25%)
Oct 09, 2023 7.369 7.466 7.369 7.424 150,834 +0.02(+0.25%)
Oct 06, 2023 7.397 7.480 7.365 7.406 150,838 -0.02(-0.25%)
Oct 05, 2023 7.443 7.470 7.420 7.424 134,021 -0.06(-0.74%)
Oct 04, 2023 7.378 7.512 7.378 7.480 303,859 +0.09(+1.24%)
Oct 03, 2023 7.470 7.516 7.369 7.388 282,921 -0.09(-1.23%)
Oct 02, 2023 7.627 7.648 7.470 7.480 393,495 -0.15(-1.93%)
Sep 29, 2023 7.700 7.746 7.627 7.627 286,476 -0.04(-0.48%)
Sep 28, 2023 7.718 7.737 7.654 7.663 141,118 -0.02(-0.24%)
Sep 27, 2023 7.774 7.774 7.636 7.682 236,564 -0.03(-0.36%)
Sep 26, 2023 7.847 7.870 7.708 7.709 135,161 -0.15(-1.87%)
Sep 25, 2023 7.865 7.879 7.829 7.856 195,610 -0.06(-0.81%)
Sep 22, 2023 7.856 7.925 7.829 7.921 116,482 +0.09(+1.17%)
Sep 21, 2023 7.921 7.939 7.829 7.829 171,093 -0.09(-1.11%)
Sep 20, 2023 7.971 8.017 7.894 7.916 183,599 -0.05(-0.68%)
Sep 19, 2023 7.980 8.007 7.944 7.971 104,424 -0.05(-0.57%)
Sep 18, 2023 7.916 8.044 7.916 8.017 125,665 +0.06(+0.80%)
Sep 15, 2023 7.962 7.988 7.926 7.953 149,958 -0.05(-0.57%)
Sep 14, 2023 8.062 8.062 7.980 7.998 127,734 -0.04(-0.45%)
Sep 13, 2023 8.080 8.103 7.998 8.035 158,786 -0.05(-0.56%)
Sep 12, 2023 8.117 8.123 8.053 8.080 97,838 -0.03(-0.34%)
Sep 11, 2023 8.098 8.108 8.044 8.108 170,132 +0.04(+0.45%)
Sep 08, 2023 8.071 8.089 8.048 8.071 61,665 +0.03(+0.34%)
Sep 07, 2023 8.026 8.062 8.021 8.044 138,167 -0.02(-0.23%)
Sep 06, 2023 8.017 8.071 7.998 8.062 156,819 +0.08(+1.03%)
Sep 05, 2023 8.126 8.126 7.980 7.980 261,128 -0.13(-1.57%)
Sep 01, 2023 8.153 8.199 8.089 8.108 158,679 +0.02(+0.22%)
Aug 31, 2023 8.208 8.232 8.053 8.089 228,503 -0.09(-1.11%)
Aug 30, 2023 8.144 8.217 8.144 8.180 91,199 +0.05(+0.56%)
Aug 29, 2023 8.171 8.199 8.117 8.135 197,407 -0.04(-0.45%)
Aug 28, 2023 8.180 8.235 8.153 8.171 59,876 +0.02(+0.22%)
Aug 25, 2023 8.098 8.194 8.098 8.153 182,491 +0.08(+1.01%)
Aug 24, 2023 8.135 8.144 8.062 8.071 176,713 -0.05(-0.56%)
Aug 23, 2023 8.035 8.135 8.008 8.117 155,852 +0.09(+1.13%)
Aug 22, 2023 8.053 8.069 8.026 8.026 157,816 +0.01(+0.11%)
Aug 21, 2023 8.053 8.093 8.005 8.017 160,024 -0.01(-0.11%)
Aug 18, 2023 8.017 8.053 7.990 8.026 189,194 +0.02(+0.23%)
Aug 17, 2023 8.098 8.116 7.999 8.008 141,962 -0.06(-0.78%)
Aug 16, 2023 8.116 8.134 8.035 8.071 168,721 -0.05(-0.56%)
Aug 15, 2023 8.188 8.188 8.089 8.116 214,515 -0.08(-0.99%)
Aug 14, 2023 8.224 8.224 8.166 8.197 122,595 +0.00(+0.00%)
Aug 11, 2023 8.179 8.215 8.143 8.197 201,458 +0.04(+0.44%)
Aug 10, 2023 8.188 8.199 8.138 8.161 187,193 +0.02(+0.22%)
Aug 09, 2023 8.188 8.214 8.107 8.143 388,064 -0.05(-0.55%)
Aug 08, 2023 8.152 8.188 8.125 8.188 278,753 +0.02(+0.22%)
Aug 07, 2023 8.098 8.170 8.080 8.170 402,387 +0.11(+1.34%)
Aug 04, 2023 7.935 8.084 7.935 8.062 232,430 +0.16(+2.06%)
Aug 03, 2023 7.944 7.994 7.881 7.899 247,679 -0.10(-1.24%)
Aug 02, 2023 7.962 8.026 7.953 7.999 383,335 +0.05(+0.68%)
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.