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 (%)
Dec 31, 2020 9.923 9.923 9.923 206,033 +0.02(+0.22%)
Dec 30, 2020 9.909 9.916 9.877 9.902 206,033 -0.01(-0.14%)
Dec 29, 2020 9.902 9.937 9.877 9.916 223,670 +0.00(+0.00%)
Dec 28, 2020 9.887 9.987 9.771 9.916 603,676 +0.08(+0.80%)
Dec 24, 2020 9.759 9.852 9.738 9.837 153,664 +0.07(+0.73%)
Dec 23, 2020 9.780 9.816 9.752 9.766 179,825 -0.03(-0.29%)
Dec 22, 2020 9.745 9.795 9.716 9.795 182,796 +0.05(+0.51%)
Dec 21, 2020 9.858 9.886 9.723 9.745 358,630 -0.15(-1.51%)
Dec 18, 2020 9.936 9.936 9.845 9.894 151,011 -0.02(-0.21%)
Dec 17, 2020 9.901 9.943 9.901 9.915 225,249 +0.05(+0.50%)
Dec 16, 2020 9.844 9.879 9.823 9.865 257,203 +0.01(+0.14%)
Dec 15, 2020 9.823 9.886 9.823 9.851 412,603 +0.06(+0.65%)
Dec 14, 2020 9.702 9.801 9.702 9.787 248,034 +0.09(+0.95%)
Dec 11, 2020 9.702 9.738 9.645 9.695 175,404 -0.01(-0.07%)
Dec 10, 2020 9.546 9.709 9.539 9.702 269,088 +0.09(+0.88%)
Dec 09, 2020 9.766 9.766 9.567 9.617 409,640 -0.10(-1.02%)
Dec 08, 2020 9.816 9.846 9.688 9.716 358,233 -0.10(-1.01%)
Dec 07, 2020 9.794 9.844 9.752 9.816 213,732 +0.02(+0.22%)
Dec 04, 2020 9.716 9.801 9.716 9.794 220,383 +0.05(+0.51%)
Dec 03, 2020 9.716 9.752 9.674 9.745 373,603 +0.05(+0.51%)
Dec 02, 2020 9.574 9.738 9.574 9.695 547,831 +0.13(+1.33%)
Dec 01, 2020 9.567 9.667 9.539 9.567 272,177 +0.06(+0.67%)
Nov 30, 2020 9.461 9.553 9.458 9.504 301,666 +0.01(+0.15%)
Nov 27, 2020 9.574 9.645 9.489 9.489 147,345 -0.04(-0.37%)
Nov 25, 2020 9.560 9.610 9.511 9.525 149,742 -0.02(-0.22%)
Nov 24, 2020 9.560 9.603 9.546 9.546 162,655 -0.01(-0.07%)
Nov 23, 2020 9.489 9.589 9.483 9.553 275,267 +0.06(+0.67%)
Nov 20, 2020 9.404 9.582 9.397 9.489 191,760 +0.09(+0.98%)
Nov 19, 2020 9.355 9.475 9.291 9.397 283,309 -0.00(-0.04%)
Nov 18, 2020 9.471 9.534 9.380 9.401 256,358 -0.06(-0.60%)
Nov 17, 2020 9.450 9.534 9.401 9.457 242,660 +0.01(+0.07%)
Nov 16, 2020 9.408 9.450 9.387 9.450 217,529 +0.08(+0.83%)
Nov 13, 2020 9.274 9.387 9.260 9.373 206,484 +0.15(+1.60%)
Nov 12, 2020 9.253 9.288 9.218 9.225 165,193 -0.06(-0.68%)
Nov 11, 2020 9.239 9.309 9.211 9.288 208,753 +0.05(+0.53%)
Nov 10, 2020 9.211 9.246 9.175 9.239 203,182 +0.06(+0.61%)
Nov 09, 2020 9.232 9.253 9.112 9.182 417,071 +0.15(+1.72%)
Nov 06, 2020 9.049 9.084 9.013 9.027 233,324 +0.01(+0.08%)
Nov 05, 2020 8.873 9.031 8.844 9.020 226,245 +0.21(+2.40%)
Nov 04, 2020 8.626 8.817 8.626 8.809 145,543 +0.23(+2.71%)
Nov 03, 2020 8.556 8.626 8.535 8.577 243,226 +0.07(+0.83%)
Nov 02, 2020 8.485 8.556 8.485 8.506 248,353 +0.06(+0.67%)
Oct 30, 2020 8.485 8.542 8.422 8.450 286,152 -0.07(-0.83%)
Oct 29, 2020 8.457 8.556 8.450 8.520 244,475 +0.07(+0.83%)
Oct 28, 2020 8.661 8.689 8.380 8.450 486,844 -0.24(-2.76%)
Oct 27, 2020 8.711 8.739 8.675 8.689 249,632 -0.01(-0.08%)
Oct 26, 2020 8.844 8.851 8.697 8.697 253,874 -0.18(-1.98%)
Oct 23, 2020 8.894 8.897 8.844 8.873 126,531 +0.00(+0.00%)
Oct 22, 2020 8.866 8.929 8.866 8.873 190,601 +0.04(+0.44%)
Oct 21, 2020 8.813 8.862 8.748 8.834 163,055 -0.01(-0.16%)
Oct 20, 2020 8.743 8.848 8.743 8.848 188,201 +0.13(+1.52%)
Oct 19, 2020 8.876 8.890 8.701 8.715 339,347 -0.15(-1.66%)
Oct 16, 2020 8.904 8.916 8.855 8.862 141,941 -0.04(-0.47%)
Oct 15, 2020 8.946 8.965 8.890 8.904 175,223 -0.07(-0.78%)
Oct 14, 2020 8.995 8.995 8.967 8.974 117,202 -0.02(-0.23%)
Oct 13, 2020 8.967 9.002 8.953 8.995 148,220 -0.01(-0.08%)
Oct 12, 2020 8.960 9.008 8.960 9.002 111,590 +0.08(+0.86%)
Oct 09, 2020 8.967 9.009 8.918 8.925 129,207 +0.01(+0.16%)
Oct 08, 2020 8.876 8.968 8.876 8.911 195,778 +0.06(+0.71%)
Oct 07, 2020 8.876 8.876 8.841 8.848 164,065 +0.07(+0.80%)
Oct 06, 2020 8.855 8.911 8.771 8.778 273,265 -0.08(-0.87%)
Oct 05, 2020 8.771 8.883 8.771 8.855 236,776 +0.10(+1.12%)
Oct 02, 2020 8.666 8.757 8.596 8.757 242,245 +0.04(+0.48%)
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.