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 30, 2022 7.646 7.836 7.578 7.836 487,103 +0.19(+2.47%)
Dec 29, 2022 7.603 7.646 7.519 7.646 436,129 +0.11(+1.48%)
Dec 28, 2022 7.517 7.535 7.449 7.535 272,366 +0.05(+0.69%)
Dec 27, 2022 7.586 7.587 7.423 7.483 339,325 -0.08(-1.02%)
Dec 23, 2022 7.526 7.569 7.492 7.560 225,733 +0.06(+0.80%)
Dec 22, 2022 7.612 7.620 7.423 7.500 507,346 -0.09(-1.25%)
Dec 21, 2022 7.500 7.621 7.500 7.595 288,180 +0.14(+1.85%)
Dec 20, 2022 7.517 7.602 7.449 7.457 351,343 -0.10(-1.35%)
Dec 19, 2022 7.653 7.670 7.542 7.559 251,046 -0.05(-0.67%)
Dec 16, 2022 7.653 7.670 7.585 7.611 261,088 -0.04(-0.56%)
Dec 15, 2022 7.628 7.713 7.606 7.653 292,666 -0.01(-0.11%)
Dec 14, 2022 7.730 7.747 7.559 7.662 384,070 -0.03(-0.33%)
Dec 13, 2022 7.815 7.892 7.679 7.687 328,235 +0.03(+0.33%)
Dec 12, 2022 7.738 7.772 7.611 7.662 232,561 -0.01(-0.11%)
Dec 09, 2022 7.645 7.772 7.636 7.670 170,409 -0.03(-0.44%)
Dec 08, 2022 7.866 8.003 7.696 7.704 155,078 -0.14(-1.74%)
Dec 07, 2022 7.917 8.020 7.824 7.841 233,569 -0.06(-0.76%)
Dec 06, 2022 7.926 7.962 7.807 7.900 329,020 +0.00(+0.00%)
Dec 05, 2022 7.747 7.960 7.662 7.900 767,359 +0.14(+1.76%)
Dec 02, 2022 7.858 7.926 7.747 7.764 219,979 -0.12(-1.51%)
Dec 01, 2022 7.883 7.909 7.858 7.883 200,253 +0.01(+0.11%)
Nov 30, 2022 7.704 7.875 7.700 7.875 179,006 +0.20(+2.55%)
Nov 29, 2022 7.679 7.713 7.628 7.679 245,339 +0.02(+0.22%)
Nov 28, 2022 7.670 7.721 7.564 7.662 346,236 +0.00(+0.00%)
Nov 25, 2022 7.704 7.755 7.662 7.662 93,937 -0.01(-0.11%)
Nov 23, 2022 7.704 7.755 7.645 7.670 241,556 -0.02(-0.22%)
Nov 22, 2022 7.551 7.687 7.500 7.687 188,711 +0.15(+2.04%)
Nov 21, 2022 7.611 7.636 7.466 7.534 276,484 -0.05(-0.67%)
Nov 18, 2022 7.669 7.686 7.517 7.585 162,993 -0.04(-0.55%)
Nov 17, 2022 7.593 7.686 7.534 7.627 164,327 +0.01(+0.11%)
Nov 16, 2022 7.644 7.712 7.610 7.619 143,220 +0.02(+0.22%)
Nov 15, 2022 7.509 7.602 7.505 7.602 319,007 +0.19(+2.51%)
Nov 14, 2022 7.374 7.458 7.365 7.416 223,437 +0.09(+1.27%)
Nov 11, 2022 7.332 7.382 7.264 7.323 167,793 -0.01(-0.12%)
Nov 10, 2022 7.180 7.416 7.180 7.332 259,391 +0.30(+4.20%)
Nov 09, 2022 7.205 7.205 7.019 7.036 184,043 -0.17(-2.34%)
Nov 08, 2022 7.163 7.213 7.146 7.205 108,742 +0.11(+1.55%)
Nov 07, 2022 7.061 7.112 6.994 7.095 182,005 +0.09(+1.33%)
Nov 04, 2022 6.960 7.044 6.884 7.002 243,878 +0.10(+1.47%)
Nov 03, 2022 6.994 7.019 6.901 6.901 126,197 -0.12(-1.68%)
Nov 02, 2022 7.095 7.120 6.926 7.019 223,320 -0.08(-1.07%)
Nov 01, 2022 6.985 7.095 6.975 7.095 400,437 +0.25(+3.70%)
Oct 31, 2022 6.808 6.875 6.783 6.842 148,248 +0.03(+0.50%)
Oct 28, 2022 6.783 6.859 6.770 6.808 231,894 +0.06(+0.88%)
Oct 27, 2022 6.825 6.842 6.715 6.749 152,234 -0.03(-0.50%)
Oct 26, 2022 6.833 6.846 6.732 6.783 190,570 -0.01(-0.12%)
Oct 25, 2022 6.563 6.791 6.563 6.791 154,669 +0.25(+3.88%)
Oct 24, 2022 6.512 6.546 6.445 6.538 160,126 +0.03(+0.39%)
Oct 21, 2022 6.335 6.512 6.250 6.512 202,861 +0.15(+2.39%)
Oct 20, 2022 6.344 6.435 6.310 6.360 377,973 +0.03(+0.40%)
Oct 19, 2022 6.486 6.486 6.335 6.335 321,232 -0.16(-2.45%)
Oct 18, 2022 6.569 6.594 6.427 6.494 568,554 +0.02(+0.26%)
Oct 17, 2022 6.661 6.728 6.477 6.477 351,997 -0.07(-1.02%)
Oct 14, 2022 6.628 6.636 6.469 6.544 525,974 -0.04(-0.63%)
Oct 13, 2022 6.644 6.695 6.561 6.586 256,227 -0.11(-1.62%)
Oct 12, 2022 6.611 6.753 6.594 6.695 249,429 +0.08(+1.26%)
Oct 11, 2022 6.711 6.778 6.586 6.611 214,966 -0.08(-1.25%)
Oct 10, 2022 6.770 6.812 6.695 6.695 75,758 -0.04(-0.62%)
Oct 07, 2022 6.904 6.937 6.686 6.736 130,228 -0.18(-2.54%)
Oct 06, 2022 6.887 6.954 6.884 6.912 146,596 -0.03(-0.48%)
Oct 05, 2022 6.937 6.962 6.870 6.945 163,791 +0.00(+0.00%)
Oct 04, 2022 6.887 7.029 6.849 6.945 274,998 +0.15(+2.21%)
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.