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 (-0.10%)
Official Closing Price Updated: 7:00 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 (%)
Sep 20, 2024 10.18 10.18 10.11 10.14 111,723 -0.01(-0.10%)
Sep 19, 2024 10.16 10.17 10.08 10.15 145,346 +0.03(+0.30%)
Sep 18, 2024 10.09 10.16 10.06 10.12 212,174 +0.05(+0.50%)
Sep 17, 2024 9.980 10.09 9.958 10.07 402,092 +0.14(+1.41%)
Sep 16, 2024 9.900 9.980 9.890 9.930 160,894 +0.03(+0.30%)
Sep 13, 2024 9.840 9.900 9.830 9.900 164,944 +0.09(+0.92%)
Sep 12, 2024 9.880 9.880 9.760 9.810 221,180 -0.04(-0.41%)
Sep 11, 2024 9.880 9.880 9.790 9.850 127,702 -0.01(-0.10%)
Sep 10, 2024 9.890 9.890 9.780 9.860 235,760 +0.02(+0.20%)
Sep 09, 2024 9.840 9.890 9.830 9.840 146,816 +0.03(+0.31%)
Sep 06, 2024 9.840 9.850 9.790 9.810 135,543 -0.02(-0.20%)
Sep 05, 2024 9.870 9.880 9.770 9.830 215,913 +0.01(+0.10%)
Sep 04, 2024 9.800 9.860 9.770 9.820 267,406 -0.03(-0.30%)
Sep 03, 2024 9.880 9.880 9.790 9.850 153,849 -0.01(-0.10%)
Aug 30, 2024 9.820 9.870 9.820 9.860 176,933 +0.05(+0.51%)
Aug 29, 2024 9.800 9.840 9.790 9.810 120,612 +0.00(+0.00%)
Aug 28, 2024 9.850 9.880 9.770 9.810 154,797 -0.07(-0.71%)
Aug 27, 2024 9.890 9.900 9.840 9.880 97,874 -0.01(-0.10%)
Aug 26, 2024 9.900 9.900 9.760 9.890 195,742 -0.02(-0.20%)
Aug 23, 2024 9.800 9.920 9.800 9.910 141,718 +0.12(+1.28%)
Aug 22, 2024 9.894 9.894 9.716 9.785 261,024 -0.09(-0.90%)
Aug 21, 2024 9.864 9.874 9.735 9.874 186,143 -0.01(-0.10%)
Aug 20, 2024 9.844 9.894 9.835 9.884 179,072 -0.01(-0.10%)
Aug 19, 2024 9.745 9.894 9.726 9.894 113,731 +0.11(+1.11%)
Aug 16, 2024 9.666 9.805 9.666 9.785 97,754 +0.11(+1.13%)
Aug 15, 2024 9.815 9.835 9.676 9.676 132,669 -0.06(-0.61%)
Aug 14, 2024 9.656 9.790 9.656 9.735 113,171 +0.08(+0.82%)
Aug 13, 2024 9.577 9.706 9.577 9.656 186,089 +0.09(+0.93%)
Aug 12, 2024 9.636 9.654 9.567 9.567 159,609 -0.05(-0.52%)
Aug 09, 2024 9.616 9.666 9.577 9.616 91,507 +0.00(+0.00%)
Aug 08, 2024 9.656 9.696 9.547 9.616 161,702 +0.02(+0.21%)
Aug 07, 2024 9.587 9.666 9.562 9.597 306,329 +0.17(+1.79%)
Aug 06, 2024 9.408 9.428 9.339 9.428 133,558 +0.09(+0.96%)
Aug 05, 2024 9.369 9.517 9.289 9.339 281,324 -0.22(-2.28%)
Aug 02, 2024 9.567 9.607 9.468 9.557 257,868 -0.04(-0.41%)
Aug 01, 2024 9.636 9.745 9.567 9.597 206,821 +0.00(+0.00%)
Jul 31, 2024 9.597 9.626 9.557 9.597 200,833 +0.03(+0.31%)
Jul 30, 2024 9.577 9.597 9.537 9.567 120,119 +0.03(+0.31%)
Jul 29, 2024 9.527 9.587 9.507 9.537 123,989 +0.01(+0.10%)
Jul 26, 2024 9.537 9.547 9.468 9.527 138,566 +0.02(+0.21%)
Jul 25, 2024 9.626 9.706 9.438 9.507 276,121 -0.07(-0.72%)
Jul 24, 2024 9.676 9.692 9.577 9.577 124,710 -0.08(-0.87%)
Jul 23, 2024 9.691 9.705 9.622 9.661 174,768 -0.01(-0.10%)
Jul 22, 2024 9.681 9.709 9.622 9.671 103,955 +0.06(+0.61%)
Jul 19, 2024 9.641 9.691 9.573 9.612 614,093 +0.01(+0.10%)
Jul 18, 2024 9.730 9.779 9.563 9.602 196,920 -0.12(-1.21%)
Jul 17, 2024 9.740 9.809 9.671 9.720 197,445 -0.03(-0.30%)
Jul 16, 2024 9.691 9.779 9.686 9.750 224,595 +0.11(+1.12%)
Jul 15, 2024 9.533 9.700 9.523 9.641 270,917 +0.10(+1.03%)
Jul 12, 2024 9.543 9.573 9.455 9.543 167,532 -0.01(-0.10%)
Jul 11, 2024 9.494 9.573 9.465 9.553 216,471 +0.12(+1.25%)
Jul 10, 2024 9.366 9.484 9.357 9.435 222,600 +0.08(+0.84%)
Jul 09, 2024 9.278 9.356 9.219 9.356 159,481 +0.09(+0.95%)
Jul 08, 2024 9.219 9.268 9.209 9.268 137,894 +0.02(+0.21%)
Jul 05, 2024 9.238 9.288 9.238 9.248 117,476 -0.02(-0.21%)
Jul 03, 2024 9.278 9.307 9.219 9.268 96,902 +0.02(+0.21%)
Jul 02, 2024 9.140 9.248 9.140 9.248 170,923 +0.08(+0.86%)
Jul 01, 2024 9.229 9.263 9.101 9.170 237,381 +0.02(+0.21%)
Jun 28, 2024 9.219 9.278 9.150 9.150 183,421 -0.05(-0.53%)
Jun 27, 2024 9.199 9.232 9.170 9.199 124,477 -0.01(-0.11%)
Jun 26, 2024 9.288 9.297 9.180 9.209 121,358 -0.07(-0.74%)
Jun 25, 2024 9.327 9.327 9.180 9.278 93,240 -0.02(-0.21%)
Jun 24, 2024 9.288 9.317 9.229 9.297 108,263 +0.01(+0.11%)
Jun 21, 2024 9.278 9.297 9.229 9.288 108,366 +0.04(+0.48%)
Jun 20, 2024 9.263 9.282 9.156 9.243 184,805 -0.06(-0.63%)
Jun 18, 2024 9.312 9.312 9.235 9.302 123,332 +0.01(+0.10%)
Jun 17, 2024 9.302 9.302 9.258 9.292 95,874 +0.02(+0.21%)
Jun 14, 2024 9.312 9.312 9.195 9.273 104,340 -0.04(-0.42%)
Jun 13, 2024 9.253 9.331 9.185 9.312 156,329 +0.06(+0.63%)
Jun 12, 2024 9.185 9.263 9.185 9.253 113,571 +0.13(+1.39%)
Jun 11, 2024 9.195 9.195 9.088 9.127 240,290 -0.04(-0.43%)
Jun 10, 2024 9.195 9.224 9.136 9.165 91,395 -0.01(-0.11%)
Jun 07, 2024 9.195 9.229 9.146 9.175 194,036 -0.04(-0.42%)
Jun 06, 2024 9.243 9.243 9.165 9.214 142,359 -0.04(-0.42%)
Jun 05, 2024 9.195 9.292 9.195 9.253 116,087 +0.07(+0.74%)
Jun 04, 2024 9.136 9.282 9.136 9.185 192,123 +0.05(+0.53%)
Jun 03, 2024 9.107 9.136 9.019 9.136 183,341 +0.07(+0.75%)
May 31, 2024 9.039 9.097 9.014 9.068 114,702 +0.07(+0.76%)
May 30, 2024 8.951 9.039 8.951 9.000 110,814 +0.04(+0.43%)
May 29, 2024 9.000 9.019 8.941 8.961 103,176 -0.05(-0.54%)
May 28, 2024 9.117 9.122 8.980 9.010 216,798 -0.09(-0.96%)
May 24, 2024 9.195 9.195 9.019 9.097 182,157 -0.02(-0.21%)
May 23, 2024 9.243 9.243 9.107 9.117 121,583 -0.13(-1.37%)
May 22, 2024 9.224 9.243 9.175 9.243 123,135 +0.03(+0.37%)
May 21, 2024 9.122 9.209 9.052 9.209 228,326 +0.13(+1.38%)
May 20, 2024 9.026 9.093 8.999 9.084 158,344 +0.09(+0.97%)
May 17, 2024 9.036 9.064 8.978 8.997 199,147 -0.04(-0.43%)
May 16, 2024 9.026 9.050 8.978 9.036 206,358 +0.01(+0.11%)
May 15, 2024 9.036 9.069 8.968 9.026 282,576 +0.07(+0.75%)
May 14, 2024 8.997 9.015 8.900 8.958 146,032 +0.02(+0.22%)
May 13, 2024 8.997 9.007 8.939 8.939 108,444 -0.05(-0.54%)
May 10, 2024 9.045 9.055 8.949 8.987 98,053 -0.02(-0.21%)
May 09, 2024 9.007 9.016 8.968 9.007 120,498 +0.03(+0.32%)
May 08, 2024 9.026 9.026 8.929 8.978 233,122 -0.05(-0.53%)
May 07, 2024 9.016 9.045 8.968 9.026 156,457 +0.06(+0.65%)
May 06, 2024 8.929 8.968 8.910 8.968 115,813 +0.05(+0.54%)
May 03, 2024 8.939 8.939 8.862 8.920 188,809 +0.08(+0.87%)
May 02, 2024 8.785 8.842 8.765 8.842 189,339 +0.05(+0.55%)
May 01, 2024 8.756 8.794 8.707 8.794 219,620 +0.09(+1.00%)
Apr 30, 2024 8.669 8.727 8.625 8.707 208,154 +0.02(+0.22%)
Apr 29, 2024 8.698 8.765 8.649 8.688 268,047 +0.02(+0.22%)
Apr 26, 2024 8.688 8.765 8.621 8.669 231,078 -0.01(-0.11%)
Apr 25, 2024 8.620 8.688 8.615 8.678 189,978 +0.03(+0.33%)
Apr 24, 2024 8.775 8.785 8.649 8.649 250,589 -0.14(-1.65%)
Apr 23, 2024 8.727 8.804 8.688 8.794 194,173 +0.08(+0.89%)
Apr 22, 2024 8.669 8.717 8.649 8.717 163,468 +0.15(+1.75%)
Apr 19, 2024 8.558 8.634 8.553 8.567 228,714 +0.02(+0.22%)
Apr 18, 2024 8.548 8.577 8.520 8.548 264,814 +0.02(+0.22%)
Apr 17, 2024 8.577 8.615 8.500 8.529 374,412 +0.00(+0.00%)
Apr 16, 2024 8.606 8.617 8.520 8.529 292,830 -0.08(-0.89%)
Apr 15, 2024 8.787 8.787 8.553 8.606 472,651 -0.11(-1.32%)
Apr 12, 2024 8.883 8.907 8.682 8.720 360,534 -0.18(-2.04%)
Apr 11, 2024 8.979 8.979 8.883 8.902 222,907 -0.08(-0.85%)
Apr 10, 2024 9.074 9.093 8.950 8.979 174,892 -0.11(-1.16%)
Apr 09, 2024 9.074 9.103 9.036 9.084 148,417 +0.05(+0.53%)
Apr 08, 2024 8.988 9.036 8.980 9.036 161,647 +0.07(+0.75%)
Apr 05, 2024 9.036 9.051 8.883 8.969 243,965 -0.02(-0.21%)
Apr 04, 2024 9.093 9.112 8.950 8.988 255,485 -0.10(-1.05%)
Apr 03, 2024 9.141 9.141 9.045 9.084 254,874 -0.06(-0.63%)
Apr 02, 2024 9.141 9.170 9.093 9.141 231,414 -0.04(-0.42%)
Apr 01, 2024 9.218 9.246 9.146 9.179 263,602 -0.01(-0.10%)
Mar 28, 2024 9.141 9.189 9.122 9.189 258,683 +0.08(+0.84%)
Mar 27, 2024 9.084 9.112 9.055 9.112 161,972 +0.06(+0.63%)
Mar 26, 2024 9.045 9.064 9.022 9.055 147,999 +0.05(+0.53%)
Mar 25, 2024 8.959 9.017 8.959 9.007 98,594 +0.05(+0.53%)
Mar 22, 2024 8.940 9.007 8.935 8.959 229,282 +0.05(+0.54%)
Mar 21, 2024 8.912 8.921 8.875 8.912 193,179 +0.01(+0.11%)
Mar 20, 2024 8.883 8.912 8.826 8.902 191,768 +0.05(+0.59%)
Mar 19, 2024 8.793 8.859 8.783 8.849 182,305 +0.04(+0.43%)
Mar 18, 2024 8.774 8.812 8.759 8.812 217,536 +0.03(+0.32%)
Mar 15, 2024 8.774 8.802 8.736 8.783 140,185 +0.01(+0.11%)
Mar 14, 2024 8.812 8.830 8.764 8.774 240,050 -0.01(-0.11%)
Mar 13, 2024 8.745 8.802 8.736 8.783 138,187 +0.07(+0.76%)
Mar 12, 2024 8.774 8.783 8.688 8.717 267,324 -0.02(-0.22%)
Mar 11, 2024 8.755 8.764 8.703 8.736 161,919 +0.00(+0.00%)
Mar 08, 2024 8.736 8.764 8.703 8.736 170,591 +0.05(+0.55%)
Mar 07, 2024 8.688 8.736 8.641 8.688 225,635 +0.01(+0.11%)
Mar 06, 2024 8.755 8.755 8.655 8.679 210,789 -0.01(-0.11%)
Mar 05, 2024 8.717 8.745 8.655 8.688 173,646 +0.01(+0.11%)
Mar 04, 2024 8.650 8.717 8.641 8.679 206,704 +0.00(+0.00%)
Mar 01, 2024 8.679 8.736 8.650 8.679 268,389 +0.03(+0.33%)
Feb 29, 2024 8.622 8.688 8.622 8.650 283,141 +0.08(+0.88%)
Feb 28, 2024 8.584 8.641 8.556 8.575 234,202 +0.01(+0.11%)
Feb 27, 2024 8.565 8.584 8.546 8.565 205,971 +0.01(+0.11%)
Feb 26, 2024 8.575 8.608 8.518 8.556 180,403 -0.01(-0.11%)
Feb 23, 2024 8.575 8.613 8.546 8.565 236,439 +0.03(+0.33%)
Feb 22, 2024 8.565 8.577 8.508 8.537 251,045 -0.01(-0.11%)
Feb 21, 2024 8.584 8.603 8.489 8.546 235,850 +0.02(+0.28%)
Feb 20, 2024 8.588 8.588 8.494 8.523 290,762 -0.04(-0.44%)
Feb 16, 2024 8.663 8.663 8.523 8.560 442,362 -0.13(-1.51%)
Feb 15, 2024 8.663 8.710 8.645 8.691 107,895 +0.03(+0.32%)
Feb 14, 2024 8.579 8.663 8.579 8.663 129,006 +0.06(+0.65%)
Feb 13, 2024 8.626 8.635 8.560 8.607 167,730 -0.06(-0.65%)
Feb 12, 2024 8.691 8.691 8.616 8.663 120,444 +0.02(+0.22%)
Feb 09, 2024 8.635 8.682 8.626 8.645 124,922 +0.06(+0.66%)
Feb 08, 2024 8.682 8.682 8.588 8.588 161,552 -0.08(-0.87%)
Feb 07, 2024 8.616 8.673 8.579 8.663 169,706 +0.07(+0.76%)
Feb 06, 2024 8.513 8.598 8.480 8.598 125,055 +0.12(+1.44%)
Feb 05, 2024 8.504 8.513 8.438 8.476 211,681 -0.01(-0.11%)
Feb 02, 2024 8.579 8.616 8.485 8.485 291,886 -0.12(-1.42%)
Feb 01, 2024 8.560 8.691 8.557 8.607 400,947 +0.04(+0.44%)
Jan 31, 2024 8.476 8.569 8.476 8.569 359,015 +0.06(+0.66%)
Jan 30, 2024 8.513 8.541 8.466 8.513 295,067 -0.03(-0.33%)
Jan 29, 2024 8.419 8.551 8.419 8.541 301,469 +0.11(+1.34%)
Jan 26, 2024 8.560 8.560 8.401 8.429 416,624 -0.10(-1.21%)
Jan 25, 2024 8.513 8.569 8.513 8.532 162,534 +0.02(+0.22%)
Jan 24, 2024 8.429 8.513 8.429 8.513 243,562 +0.10(+1.23%)
Jan 23, 2024 8.391 8.466 8.382 8.410 210,647 +0.00(+0.06%)
Jan 22, 2024 8.396 8.457 8.377 8.405 263,239 +0.05(+0.56%)
Jan 19, 2024 8.368 8.410 8.256 8.359 1,993,576 +0.01(+0.11%)
Jan 18, 2024 8.433 8.442 8.322 8.349 387,393 -0.05(-0.55%)
Jan 17, 2024 8.433 8.456 8.373 8.396 360,402 -0.04(-0.44%)
Jan 16, 2024 8.526 8.563 8.405 8.433 412,907 -0.12(-1.41%)
Jan 12, 2024 8.554 8.628 8.535 8.554 186,265 +0.01(+0.11%)
Jan 11, 2024 8.461 8.553 8.461 8.545 234,921 +0.05(+0.55%)
Jan 10, 2024 8.507 8.535 8.452 8.498 162,450 +0.00(+0.00%)
Jan 09, 2024 8.480 8.526 8.452 8.498 205,882 -0.05(-0.54%)
Jan 08, 2024 8.526 8.545 8.480 8.545 165,011 +0.05(+0.55%)
Jan 05, 2024 8.470 8.526 8.442 8.498 149,367 +0.00(+0.00%)
Jan 04, 2024 8.461 8.517 8.433 8.498 210,526 -0.07(-0.76%)
Jan 03, 2024 8.452 8.573 8.442 8.563 140,518 +0.06(+0.66%)
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.