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 -0.03 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 8.100 8.100 8.017 8.072 171,027 -0.01(-0.11%)
Nov 29, 2023 7.961 8.100 7.946 8.081 292,918 +0.18(+2.21%)
Nov 28, 2023 7.924 7.938 7.860 7.906 281,213 +0.01(+0.12%)
Nov 27, 2023 7.961 7.978 7.897 7.897 163,646 -0.04(-0.46%)
Nov 24, 2023 7.860 7.961 7.860 7.934 103,856 +0.09(+1.18%)
Nov 22, 2023 7.961 7.961 7.795 7.842 304,085 -0.06(-0.82%)
Nov 21, 2023 7.924 7.980 7.888 7.906 157,274 +0.01(+0.18%)
Nov 20, 2023 7.974 7.974 7.874 7.892 192,367 -0.04(-0.46%)
Nov 17, 2023 7.847 7.938 7.819 7.929 103,666 +0.11(+1.40%)
Nov 16, 2023 7.664 7.847 7.642 7.819 308,919 +0.16(+2.15%)
Nov 15, 2023 7.655 7.710 7.628 7.655 138,626 -0.01(-0.12%)
Nov 14, 2023 7.628 7.755 7.628 7.664 376,944 +0.10(+1.33%)
Nov 13, 2023 7.619 7.682 7.532 7.564 307,837 -0.06(-0.84%)
Nov 10, 2023 7.664 7.669 7.619 7.628 139,578 +0.02(+0.24%)
Nov 09, 2023 7.719 7.737 7.609 7.609 110,865 -0.12(-1.53%)
Nov 08, 2023 7.819 7.856 7.710 7.728 139,302 -0.06(-0.82%)
Nov 07, 2023 7.746 7.801 7.719 7.792 115,582 +0.07(+0.95%)
Nov 06, 2023 7.828 7.851 7.719 7.719 344,200 -0.12(-1.51%)
Nov 03, 2023 7.746 7.856 7.746 7.837 209,850 +0.19(+2.51%)
Nov 02, 2023 7.445 7.646 7.445 7.646 237,501 +0.20(+2.70%)
Nov 01, 2023 7.372 7.468 7.363 7.445 316,505 +0.09(+1.24%)
Oct 31, 2023 7.263 7.418 7.263 7.354 132,939 +0.08(+1.13%)
Oct 30, 2023 7.217 7.336 7.217 7.272 137,375 +0.05(+0.63%)
Oct 27, 2023 7.254 7.297 7.226 7.226 163,950 -0.02(-0.25%)
Oct 26, 2023 7.235 7.308 7.226 7.244 150,435 +0.01(+0.13%)
Oct 25, 2023 7.290 7.317 7.235 7.235 133,187 -0.12(-1.61%)
Oct 24, 2023 7.190 7.372 7.190 7.354 284,048 +0.16(+2.28%)
Oct 23, 2023 7.162 7.285 7.162 7.190 291,761 +0.03(+0.45%)
Oct 20, 2023 7.149 7.248 7.104 7.158 297,503 +0.03(+0.38%)
Oct 19, 2023 7.167 7.225 7.113 7.131 198,403 -0.03(-0.38%)
Oct 18, 2023 7.185 7.203 7.113 7.158 243,919 -0.03(-0.38%)
Oct 17, 2023 7.149 7.231 7.140 7.185 331,029 +0.04(+0.50%)
Oct 16, 2023 7.257 7.270 7.135 7.149 352,851 -0.07(-1.00%)
Oct 13, 2023 7.293 7.356 7.221 7.221 173,280 -0.03(-0.37%)
Oct 12, 2023 7.392 7.401 7.248 7.248 136,196 -0.13(-1.71%)
Oct 11, 2023 7.365 7.415 7.365 7.374 114,087 +0.06(+0.86%)
Oct 10, 2023 7.275 7.365 7.275 7.311 102,673 +0.02(+0.25%)
Oct 09, 2023 7.239 7.334 7.239 7.293 153,549 +0.02(+0.25%)
Oct 06, 2023 7.266 7.347 7.234 7.275 153,553 -0.02(-0.25%)
Oct 05, 2023 7.311 7.338 7.289 7.293 136,433 -0.05(-0.74%)
Oct 04, 2023 7.248 7.379 7.248 7.347 309,328 +0.09(+1.24%)
Oct 03, 2023 7.338 7.383 7.239 7.257 288,013 -0.09(-1.23%)
Oct 02, 2023 7.492 7.513 7.338 7.347 400,577 -0.14(-1.93%)
Sep 29, 2023 7.564 7.609 7.492 7.492 291,631 -0.04(-0.48%)
Sep 28, 2023 7.582 7.600 7.519 7.528 143,657 -0.02(-0.24%)
Sep 27, 2023 7.636 7.636 7.501 7.546 240,821 -0.03(-0.36%)
Sep 26, 2023 7.708 7.731 7.572 7.573 137,594 -0.14(-1.87%)
Sep 25, 2023 7.726 7.740 7.690 7.717 199,130 -0.06(-0.81%)
Sep 22, 2023 7.717 7.785 7.690 7.781 118,578 +0.09(+1.17%)
Sep 21, 2023 7.781 7.799 7.690 7.690 174,172 -0.09(-1.10%)
Sep 20, 2023 7.830 7.874 7.754 7.776 186,914 -0.05(-0.68%)
Sep 19, 2023 7.839 7.865 7.803 7.830 106,310 -0.04(-0.57%)
Sep 18, 2023 7.776 7.901 7.776 7.874 127,934 +0.06(+0.80%)
Sep 15, 2023 7.821 7.846 7.785 7.812 152,666 -0.04(-0.57%)
Sep 14, 2023 7.919 7.919 7.839 7.856 130,040 -0.04(-0.45%)
Sep 13, 2023 7.937 7.959 7.856 7.892 161,653 -0.04(-0.56%)
Sep 12, 2023 7.973 7.979 7.910 7.937 99,605 -0.03(-0.34%)
Sep 11, 2023 7.955 7.964 7.901 7.964 173,204 +0.04(+0.45%)
Sep 08, 2023 7.928 7.946 7.906 7.928 62,779 +0.03(+0.34%)
Sep 07, 2023 7.883 7.919 7.879 7.901 140,662 -0.02(-0.23%)
Sep 06, 2023 7.874 7.928 7.856 7.919 159,651 +0.08(+1.03%)
Sep 05, 2023 7.982 7.982 7.839 7.839 265,843 -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.