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 (%)
Nov 30, 2020 9.460 9.552 9.457 9.502 301,701 +0.01(+0.15%)
Nov 27, 2020 9.573 9.644 9.488 9.488 147,362 -0.04(-0.37%)
Nov 25, 2020 9.559 9.609 9.509 9.524 149,760 -0.02(-0.22%)
Nov 24, 2020 9.559 9.602 9.545 9.545 162,674 -0.01(-0.07%)
Nov 23, 2020 9.488 9.587 9.481 9.552 275,299 +0.06(+0.67%)
Nov 20, 2020 9.403 9.580 9.396 9.488 191,783 +0.09(+0.98%)
Nov 19, 2020 9.353 9.474 9.290 9.396 283,342 -0.00(-0.04%)
Nov 18, 2020 9.470 9.533 9.378 9.400 256,388 -0.06(-0.60%)
Nov 17, 2020 9.449 9.533 9.400 9.456 242,688 +0.01(+0.07%)
Nov 16, 2020 9.407 9.449 9.385 9.449 217,555 +0.08(+0.83%)
Nov 13, 2020 9.273 9.385 9.259 9.371 206,508 +0.15(+1.60%)
Nov 12, 2020 9.252 9.287 9.217 9.224 165,212 -0.06(-0.68%)
Nov 11, 2020 9.238 9.308 9.209 9.287 208,777 +0.05(+0.53%)
Nov 10, 2020 9.209 9.245 9.174 9.238 203,206 +0.06(+0.61%)
Nov 09, 2020 9.231 9.252 9.111 9.181 417,119 +0.15(+1.72%)
Nov 06, 2020 9.048 9.083 9.012 9.026 233,351 +0.01(+0.08%)
Nov 05, 2020 8.872 9.030 8.843 9.019 226,271 +0.21(+2.40%)
Nov 04, 2020 8.625 8.816 8.625 8.808 145,559 +0.23(+2.71%)
Nov 03, 2020 8.555 8.625 8.534 8.576 243,255 +0.07(+0.83%)
Nov 02, 2020 8.484 8.555 8.484 8.505 248,382 +0.06(+0.67%)
Oct 30, 2020 8.484 8.541 8.421 8.449 286,185 -0.07(-0.83%)
Oct 29, 2020 8.456 8.555 8.449 8.519 244,503 +0.07(+0.83%)
Oct 28, 2020 8.660 8.688 8.379 8.449 486,900 -0.24(-2.76%)
Oct 27, 2020 8.710 8.738 8.674 8.688 249,662 -0.01(-0.08%)
Oct 26, 2020 8.843 8.850 8.695 8.695 253,904 -0.18(-1.98%)
Oct 23, 2020 8.893 8.896 8.843 8.872 126,546 +0.00(+0.00%)
Oct 22, 2020 8.864 8.928 8.864 8.872 190,623 +0.04(+0.44%)
Oct 21, 2020 8.812 8.861 8.747 8.833 163,074 -0.01(-0.16%)
Oct 20, 2020 8.742 8.847 8.742 8.847 188,223 +0.13(+1.52%)
Oct 19, 2020 8.875 8.889 8.700 8.714 339,386 -0.15(-1.66%)
Oct 16, 2020 8.903 8.915 8.854 8.861 141,958 -0.04(-0.47%)
Oct 15, 2020 8.945 8.964 8.889 8.903 175,244 -0.07(-0.78%)
Oct 14, 2020 8.994 8.994 8.966 8.973 117,215 -0.02(-0.23%)
Oct 13, 2020 8.966 9.000 8.952 8.994 148,237 -0.01(-0.08%)
Oct 12, 2020 8.959 9.007 8.959 9.000 111,603 +0.08(+0.86%)
Oct 09, 2020 8.966 9.007 8.917 8.924 129,222 +0.01(+0.16%)
Oct 08, 2020 8.875 8.967 8.875 8.910 195,801 +0.06(+0.71%)
Oct 07, 2020 8.875 8.875 8.840 8.847 164,085 +0.07(+0.80%)
Oct 06, 2020 8.854 8.910 8.770 8.777 273,297 -0.08(-0.87%)
Oct 05, 2020 8.770 8.882 8.770 8.854 236,804 +0.10(+1.12%)
Oct 02, 2020 8.665 8.756 8.595 8.756 242,273 +0.04(+0.48%)
Oct 01, 2020 8.644 8.742 8.595 8.714 259,595 +0.10(+1.22%)
Sep 30, 2020 8.602 8.637 8.588 8.609 342,091 +0.01(+0.08%)
Sep 29, 2020 8.700 8.700 8.595 8.602 444,468 -0.07(-0.81%)
Sep 28, 2020 8.665 8.672 8.602 8.672 308,064 +0.04(+0.49%)
Sep 25, 2020 8.735 8.735 8.595 8.630 377,363 -0.10(-1.20%)
Sep 24, 2020 8.770 8.770 8.609 8.735 451,549 -0.06(-0.64%)
Sep 23, 2020 8.973 8.973 8.728 8.791 369,962 -0.20(-2.18%)
Sep 22, 2020 8.973 9.018 8.945 8.987 217,554 +0.02(+0.19%)
Sep 21, 2020 8.948 8.983 8.893 8.969 251,776 -0.08(-0.92%)
Sep 18, 2020 9.087 9.115 9.043 9.052 150,361 -0.01(-0.08%)
Sep 17, 2020 9.087 9.122 9.045 9.059 166,039 -0.06(-0.68%)
Sep 16, 2020 9.108 9.122 9.074 9.122 186,338 +0.01(+0.08%)
Sep 15, 2020 9.018 9.122 8.997 9.115 218,220 +0.10(+1.15%)
Sep 14, 2020 9.108 9.115 8.990 9.011 214,891 -0.10(-1.07%)
Sep 11, 2020 9.149 9.177 9.087 9.108 197,935 -0.03(-0.38%)
Sep 10, 2020 9.163 9.177 9.122 9.142 176,395 -0.01(-0.08%)
Sep 09, 2020 9.136 9.149 9.087 9.149 266,568 +0.04(+0.46%)
Sep 08, 2020 9.045 9.108 8.948 9.108 257,922 +0.03(+0.31%)
Sep 04, 2020 8.990 9.087 8.920 9.080 359,253 +0.12(+1.39%)
Sep 03, 2020 9.066 9.080 8.907 8.955 440,898 -0.13(-1.45%)
Sep 02, 2020 9.115 9.163 9.059 9.087 351,968 -0.03(-0.38%)
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.