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 )

9.542 +0.002 (+0.02%)
Streaming Delayed Price Updated: 1:14 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, 2023 8.318 8.318 8.233 8.290 166,528 -0.01(-0.11%)
Nov 29, 2023 8.176 8.318 8.160 8.299 285,212 +0.18(+2.21%)
Nov 28, 2023 8.139 8.153 8.072 8.120 273,816 +0.01(+0.12%)
Nov 27, 2023 8.176 8.193 8.110 8.110 159,341 -0.04(-0.46%)
Nov 24, 2023 8.072 8.176 8.072 8.148 101,124 +0.09(+1.18%)
Nov 22, 2023 8.176 8.176 8.006 8.053 296,085 -0.07(-0.82%)
Nov 21, 2023 8.139 8.195 8.101 8.120 153,137 +0.01(+0.17%)
Nov 20, 2023 8.190 8.190 8.087 8.106 187,296 -0.04(-0.46%)
Nov 17, 2023 8.059 8.153 8.031 8.143 100,933 +0.11(+1.40%)
Nov 16, 2023 7.872 8.059 7.849 8.031 300,774 +0.17(+2.15%)
Nov 15, 2023 7.862 7.919 7.834 7.862 134,971 -0.01(-0.12%)
Nov 14, 2023 7.834 7.965 7.834 7.872 367,006 +0.10(+1.33%)
Nov 13, 2023 7.825 7.890 7.736 7.769 299,721 -0.07(-0.84%)
Nov 10, 2023 7.872 7.876 7.825 7.834 135,898 +0.02(+0.24%)
Nov 09, 2023 7.928 7.947 7.815 7.815 107,942 -0.12(-1.53%)
Nov 08, 2023 8.031 8.068 7.919 7.937 135,629 -0.07(-0.82%)
Nov 07, 2023 7.956 8.012 7.928 8.003 112,535 +0.07(+0.95%)
Nov 06, 2023 8.040 8.064 7.928 7.928 335,126 -0.12(-1.51%)
Nov 03, 2023 7.956 8.068 7.956 8.050 204,318 +0.20(+2.51%)
Nov 02, 2023 7.647 7.853 7.647 7.853 231,240 +0.21(+2.70%)
Nov 01, 2023 7.572 7.670 7.562 7.647 308,161 +0.09(+1.24%)
Oct 31, 2023 7.459 7.619 7.459 7.553 129,435 +0.08(+1.13%)
Oct 30, 2023 7.412 7.534 7.412 7.469 133,753 +0.05(+0.63%)
Oct 27, 2023 7.450 7.494 7.422 7.422 159,628 -0.02(-0.25%)
Oct 26, 2023 7.431 7.506 7.422 7.441 146,469 +0.01(+0.13%)
Oct 25, 2023 7.487 7.515 7.431 7.431 129,676 -0.12(-1.61%)
Oct 24, 2023 7.384 7.572 7.384 7.553 276,559 +0.17(+2.28%)
Oct 23, 2023 7.356 7.483 7.356 7.384 284,069 +0.03(+0.44%)
Oct 20, 2023 7.343 7.445 7.296 7.352 289,642 +0.03(+0.38%)
Oct 19, 2023 7.361 7.422 7.306 7.324 193,160 -0.03(-0.38%)
Oct 18, 2023 7.380 7.398 7.306 7.352 237,473 -0.03(-0.38%)
Oct 17, 2023 7.343 7.427 7.333 7.380 322,281 +0.04(+0.50%)
Oct 16, 2023 7.454 7.468 7.329 7.343 343,527 -0.07(-1.00%)
Oct 13, 2023 7.491 7.556 7.417 7.417 168,701 -0.03(-0.37%)
Oct 12, 2023 7.593 7.602 7.445 7.445 132,597 -0.13(-1.71%)
Oct 11, 2023 7.565 7.616 7.565 7.575 111,072 +0.06(+0.86%)
Oct 10, 2023 7.473 7.565 7.473 7.510 99,960 +0.02(+0.25%)
Oct 09, 2023 7.435 7.533 7.435 7.491 149,491 +0.02(+0.25%)
Oct 06, 2023 7.463 7.547 7.431 7.473 149,495 -0.02(-0.25%)
Oct 05, 2023 7.510 7.537 7.486 7.491 132,827 -0.06(-0.74%)
Oct 04, 2023 7.445 7.579 7.445 7.547 301,154 +0.09(+1.24%)
Oct 03, 2023 7.537 7.584 7.435 7.454 280,402 -0.09(-1.23%)
Oct 02, 2023 7.695 7.717 7.537 7.547 389,991 -0.15(-1.93%)
Sep 29, 2023 7.769 7.816 7.695 7.695 283,925 -0.04(-0.48%)
Sep 28, 2023 7.788 7.806 7.723 7.732 139,861 -0.02(-0.24%)
Sep 27, 2023 7.843 7.843 7.704 7.751 234,458 -0.03(-0.36%)
Sep 26, 2023 7.918 7.941 7.777 7.779 133,958 -0.15(-1.87%)
Sep 25, 2023 7.936 7.950 7.899 7.927 193,868 -0.06(-0.81%)
Sep 22, 2023 7.927 7.996 7.899 7.992 115,444 +0.09(+1.17%)
Sep 21, 2023 7.992 8.010 7.899 7.899 169,569 -0.09(-1.11%)
Sep 20, 2023 8.043 8.089 7.965 7.988 181,964 -0.06(-0.68%)
Sep 19, 2023 8.052 8.079 8.015 8.043 103,494 -0.05(-0.57%)
Sep 18, 2023 7.988 8.116 7.988 8.089 124,546 +0.06(+0.80%)
Sep 15, 2023 8.033 8.059 7.997 8.024 148,623 -0.05(-0.57%)
Sep 14, 2023 8.134 8.134 8.052 8.070 126,596 -0.04(-0.45%)
Sep 13, 2023 8.153 8.176 8.070 8.107 157,372 -0.05(-0.56%)
Sep 12, 2023 8.190 8.196 8.125 8.153 96,967 -0.03(-0.34%)
Sep 11, 2023 8.171 8.180 8.116 8.180 168,617 +0.04(+0.45%)
Sep 08, 2023 8.144 8.162 8.121 8.144 61,116 +0.03(+0.34%)
Sep 07, 2023 8.098 8.134 8.093 8.116 136,937 -0.02(-0.23%)
Sep 06, 2023 8.089 8.144 8.070 8.134 155,423 +0.08(+1.03%)
Sep 05, 2023 8.199 8.199 8.052 8.052 258,803 -0.13(-1.57%)
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.