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 )

10.14 -0.01 (-0.06%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 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 30, 2022 7.500 7.666 7.496 7.666 183,876 +0.19(+2.55%)
Nov 29, 2022 7.475 7.509 7.426 7.475 252,013 +0.02(+0.22%)
Nov 28, 2022 7.467 7.517 7.363 7.459 355,654 +0.00(+0.00%)
Nov 25, 2022 7.500 7.550 7.459 7.459 96,492 -0.01(-0.11%)
Nov 23, 2022 7.500 7.550 7.442 7.467 248,127 -0.02(-0.22%)
Nov 22, 2022 7.351 7.484 7.301 7.484 193,844 +0.15(+2.04%)
Nov 21, 2022 7.409 7.434 7.268 7.334 284,005 -0.05(-0.67%)
Nov 18, 2022 7.466 7.483 7.318 7.384 167,426 -0.04(-0.55%)
Nov 17, 2022 7.392 7.483 7.335 7.425 168,797 +0.01(+0.11%)
Nov 16, 2022 7.442 7.507 7.409 7.417 147,116 +0.02(+0.22%)
Nov 15, 2022 7.310 7.401 7.306 7.401 327,684 +0.18(+2.51%)
Nov 14, 2022 7.179 7.261 7.170 7.220 229,515 +0.09(+1.27%)
Nov 11, 2022 7.137 7.187 7.072 7.129 172,358 -0.01(-0.12%)
Nov 10, 2022 6.989 7.220 6.989 7.137 266,447 +0.29(+4.20%)
Nov 09, 2022 7.014 7.014 6.833 6.850 189,049 -0.16(-2.34%)
Nov 08, 2022 6.973 7.022 6.957 7.014 111,700 +0.11(+1.55%)
Nov 07, 2022 6.874 6.924 6.809 6.907 186,956 +0.09(+1.33%)
Nov 04, 2022 6.776 6.858 6.702 6.817 250,512 +0.10(+1.47%)
Nov 03, 2022 6.809 6.833 6.718 6.718 129,629 -0.12(-1.68%)
Nov 02, 2022 6.907 6.932 6.743 6.833 229,395 -0.07(-1.07%)
Nov 01, 2022 6.800 6.907 6.790 6.907 411,330 +0.25(+3.70%)
Oct 31, 2022 6.628 6.693 6.604 6.661 152,281 +0.03(+0.50%)
Oct 28, 2022 6.603 6.677 6.591 6.628 238,202 +0.06(+0.88%)
Oct 27, 2022 6.644 6.661 6.537 6.570 156,376 -0.03(-0.50%)
Oct 26, 2022 6.652 6.664 6.554 6.603 195,754 -0.01(-0.12%)
Oct 25, 2022 6.389 6.611 6.389 6.611 158,876 +0.25(+3.88%)
Oct 24, 2022 6.340 6.373 6.274 6.364 164,482 +0.02(+0.39%)
Oct 21, 2022 6.167 6.340 6.085 6.340 208,379 +0.15(+2.39%)
Oct 20, 2022 6.176 6.265 6.143 6.192 388,255 +0.02(+0.40%)
Oct 19, 2022 6.314 6.314 6.167 6.167 329,970 -0.15(-2.45%)
Oct 18, 2022 6.395 6.420 6.257 6.322 584,020 +0.02(+0.26%)
Oct 17, 2022 6.485 6.550 6.306 6.306 361,572 -0.07(-1.02%)
Oct 14, 2022 6.452 6.460 6.298 6.371 540,282 -0.04(-0.63%)
Oct 13, 2022 6.468 6.517 6.387 6.412 263,197 -0.11(-1.62%)
Oct 12, 2022 6.436 6.574 6.420 6.517 256,214 +0.08(+1.26%)
Oct 11, 2022 6.534 6.599 6.412 6.436 220,814 -0.08(-1.25%)
Oct 10, 2022 6.591 6.631 6.517 6.517 77,819 -0.04(-0.62%)
Oct 07, 2022 6.721 6.753 6.509 6.558 133,771 -0.17(-2.54%)
Oct 06, 2022 6.704 6.770 6.702 6.729 150,584 -0.03(-0.48%)
Oct 05, 2022 6.753 6.778 6.688 6.761 168,247 +0.00(+0.00%)
Oct 04, 2022 6.704 6.843 6.668 6.761 282,478 +0.15(+2.21%)
Oct 03, 2022 6.566 6.680 6.551 6.615 283,443 +0.12(+1.88%)
Sep 30, 2022 6.501 6.615 6.493 6.493 171,043 +0.02(+0.25%)
Sep 29, 2022 6.696 6.770 6.452 6.477 194,176 -0.37(-5.46%)
Sep 28, 2022 6.525 6.851 6.517 6.851 390,890 +0.34(+5.25%)
Sep 27, 2022 6.550 6.615 6.468 6.509 319,742 -0.01(-0.12%)
Sep 26, 2022 6.713 6.737 6.493 6.517 297,270 -0.23(-3.38%)
Sep 23, 2022 6.883 6.883 6.652 6.745 537,823 -0.15(-2.13%)
Sep 22, 2022 6.997 7.022 6.851 6.892 289,863 -0.07(-1.05%)
Sep 21, 2022 7.094 7.118 6.957 6.965 192,762 -0.10(-1.37%)
Sep 20, 2022 7.126 7.126 7.037 7.062 96,638 -0.06(-0.79%)
Sep 19, 2022 7.207 7.247 7.094 7.118 266,186 -0.11(-1.56%)
Sep 16, 2022 7.231 7.279 7.199 7.231 181,260 +0.01(+0.11%)
Sep 15, 2022 7.368 7.392 7.223 7.223 147,783 -0.14(-1.86%)
Sep 14, 2022 7.319 7.376 7.263 7.360 196,277 +0.05(+0.66%)
Sep 13, 2022 7.336 7.392 7.279 7.311 130,328 -0.08(-1.09%)
Sep 12, 2022 7.457 7.505 7.360 7.392 196,812 -0.06(-0.86%)
Sep 09, 2022 7.457 7.497 7.424 7.457 111,742 +0.05(+0.65%)
Sep 08, 2022 7.392 7.416 7.340 7.408 122,606 +0.01(+0.11%)
Sep 07, 2022 7.271 7.400 7.248 7.400 123,331 +0.15(+2.11%)
Sep 06, 2022 7.400 7.408 7.215 7.247 113,618 -0.10(-1.43%)
Sep 02, 2022 7.303 7.440 7.303 7.352 168,433 +0.03(+0.44%)
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.