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 )

9.490 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Nov 29, 2019 8.965 9.048 8.952 8.996 325,613 +0.03(+0.29%)
Nov 27, 2019 8.996 9.016 8.958 8.971 164,683 -0.01(-0.07%)
Nov 26, 2019 8.926 8.990 8.926 8.977 402,980 +0.04(+0.50%)
Nov 25, 2019 8.907 8.971 8.897 8.933 291,483 +0.03(+0.29%)
Nov 22, 2019 8.856 8.907 8.843 8.907 168,436 +0.06(+0.72%)
Nov 21, 2019 8.837 8.901 8.831 8.843 185,308 -0.01(-0.07%)
Nov 20, 2019 8.849 8.862 8.786 8.849 190,043 +0.00(+0.00%)
Nov 19, 2019 8.856 8.894 8.824 8.849 135,504 -0.01(-0.14%)
Nov 18, 2019 8.862 8.889 8.843 8.862 253,401 +0.01(+0.07%)
Nov 15, 2019 8.837 8.938 8.833 8.856 331,904 +0.01(+0.14%)
Nov 14, 2019 8.811 8.849 8.773 8.843 181,460 +0.06(+0.65%)
Nov 13, 2019 8.818 8.858 8.780 8.786 157,604 -0.06(-0.65%)
Nov 12, 2019 8.875 8.887 8.824 8.843 214,542 -0.03(-0.36%)
Nov 11, 2019 8.900 8.945 8.875 8.875 147,739 -0.02(-0.21%)
Nov 08, 2019 8.894 8.951 8.875 8.894 191,392 +0.00(+0.00%)
Nov 07, 2019 8.900 8.917 8.862 8.894 131,495 -0.02(-0.21%)
Nov 06, 2019 8.881 8.938 8.856 8.913 262,330 +0.04(+0.50%)
Nov 05, 2019 8.907 8.938 8.824 8.868 199,010 -0.04(-0.50%)
Nov 04, 2019 8.919 8.951 8.900 8.913 219,797 +0.01(+0.14%)
Nov 01, 2019 8.856 8.913 8.824 8.900 235,341 +0.06(+0.72%)
Oct 31, 2019 8.887 8.887 8.830 8.837 160,695 -0.06(-0.64%)
Oct 30, 2019 8.907 8.907 8.856 8.894 204,788 +0.01(+0.07%)
Oct 29, 2019 8.811 8.907 8.780 8.887 244,089 +0.08(+0.86%)
Oct 28, 2019 8.773 8.818 8.761 8.811 174,636 +0.06(+0.65%)
Oct 25, 2019 8.767 8.792 8.716 8.754 218,644 -0.04(-0.43%)
Oct 24, 2019 8.748 8.811 8.703 8.792 274,229 +0.06(+0.65%)
Oct 23, 2019 8.773 8.805 8.729 8.735 293,065 -0.04(-0.43%)
Oct 22, 2019 8.824 8.824 8.761 8.773 159,129 -0.03(-0.29%)
Oct 21, 2019 8.856 8.856 8.773 8.799 239,012 -0.04(-0.43%)
Oct 18, 2019 8.843 8.855 8.824 8.837 91,206 -0.01(-0.07%)
Oct 17, 2019 8.862 8.875 8.824 8.843 255,497 +0.00(+0.00%)
Oct 16, 2019 8.837 8.878 8.812 8.843 200,902 +0.02(+0.21%)
Oct 15, 2019 8.818 8.843 8.818 8.824 112,277 +0.03(+0.36%)
Oct 14, 2019 8.824 8.830 8.793 8.793 172,964 -0.03(-0.29%)
Oct 11, 2019 8.818 8.830 8.805 8.818 177,694 +0.03(+0.36%)
Oct 10, 2019 8.780 8.799 8.761 8.786 107,703 +0.01(+0.14%)
Oct 09, 2019 8.780 8.830 8.767 8.774 167,985 -0.01(-0.07%)
Oct 08, 2019 8.793 8.808 8.761 8.780 137,497 -0.01(-0.07%)
Oct 07, 2019 8.799 8.830 8.761 8.786 219,242 -0.03(-0.29%)
Oct 04, 2019 8.736 8.812 8.736 8.812 103,919 +0.09(+1.08%)
Oct 03, 2019 8.742 8.767 8.679 8.717 168,008 -0.01(-0.07%)
Oct 02, 2019 8.711 8.749 8.704 8.723 207,897 +0.01(+0.14%)
Oct 01, 2019 8.805 8.805 8.698 8.711 149,900 -0.04(-0.50%)
Sep 30, 2019 8.730 8.761 8.707 8.755 367,664 +0.03(+0.29%)
Sep 27, 2019 8.761 8.774 8.679 8.730 167,857 +0.04(+0.51%)
Sep 26, 2019 8.774 8.774 8.667 8.685 226,141 -0.10(-1.15%)
Sep 25, 2019 8.742 8.799 8.673 8.786 125,786 +0.04(+0.50%)
Sep 24, 2019 8.786 8.824 8.698 8.742 178,127 -0.01(-0.14%)
Sep 23, 2019 8.812 8.824 8.742 8.755 120,624 -0.06(-0.64%)
Sep 20, 2019 8.761 8.812 8.737 8.812 129,780 +0.08(+0.94%)
Sep 19, 2019 8.698 8.767 8.698 8.730 183,213 +0.06(+0.65%)
Sep 18, 2019 8.648 8.704 8.610 8.673 330,658 +0.05(+0.58%)
Sep 17, 2019 8.685 8.698 8.604 8.623 167,183 -0.04(-0.51%)
Sep 16, 2019 8.710 8.710 8.585 8.667 255,880 -0.05(-0.57%)
Sep 13, 2019 8.760 8.773 8.667 8.717 195,285 -0.03(-0.29%)
Sep 12, 2019 8.767 8.804 8.729 8.742 226,041 -0.01(-0.07%)
Sep 11, 2019 8.779 8.804 8.729 8.748 232,450 +0.00(+0.00%)
Sep 10, 2019 8.792 8.801 8.735 8.748 229,452 -0.03(-0.29%)
Sep 09, 2019 8.773 8.804 8.748 8.773 157,722 +0.00(+0.00%)
Sep 06, 2019 8.729 8.817 8.729 8.773 354,135 +0.04(+0.50%)
Sep 05, 2019 8.667 8.748 8.667 8.729 362,694 +0.06(+0.72%)
Sep 04, 2019 8.523 8.692 8.523 8.667 300,486 +0.18(+2.14%)
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.