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 )

9.300 -0.010 (-0.11%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jul 1, 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 29, 2023 8.858 8.896 8.697 8.716 369,621 -0.13(-1.50%)
Dec 28, 2023 8.905 8.905 8.763 8.848 354,476 +0.04(+0.43%)
Dec 27, 2023 8.858 8.910 8.725 8.810 500,893 +0.05(+0.54%)
Dec 26, 2023 8.877 8.934 8.744 8.763 238,024 -0.09(-0.96%)
Dec 22, 2023 8.839 8.877 8.706 8.848 178,316 +0.05(+0.54%)
Dec 21, 2023 8.839 8.886 8.744 8.801 286,636 -0.01(-0.11%)
Dec 20, 2023 8.905 8.943 8.754 8.810 206,779 -0.09(-1.02%)
Dec 19, 2023 8.938 8.961 8.882 8.901 171,846 +0.00(+0.00%)
Dec 18, 2023 8.863 8.910 8.826 8.901 274,096 +0.07(+0.74%)
Dec 15, 2023 8.816 8.891 8.779 8.835 173,995 +0.06(+0.64%)
Dec 14, 2023 8.741 8.816 8.741 8.779 234,535 +0.11(+1.30%)
Dec 13, 2023 8.657 8.704 8.629 8.666 207,037 +0.06(+0.65%)
Dec 12, 2023 8.676 8.722 8.610 8.610 188,490 -0.02(-0.22%)
Dec 11, 2023 8.610 8.741 8.610 8.629 248,829 +0.00(+0.00%)
Dec 08, 2023 8.619 8.704 8.591 8.629 273,884 -0.02(-0.22%)
Dec 07, 2023 8.516 8.648 8.488 8.648 390,239 +0.17(+1.99%)
Dec 06, 2023 8.488 8.563 8.460 8.479 188,594 +0.04(+0.44%)
Dec 05, 2023 8.338 8.441 8.301 8.441 277,674 +0.13(+1.58%)
Dec 04, 2023 8.376 8.404 8.216 8.310 440,325 -0.07(-0.78%)
Dec 01, 2023 8.263 8.376 8.226 8.376 283,251 +0.16(+1.94%)
Nov 30, 2023 8.244 8.244 8.160 8.216 168,024 -0.01(-0.11%)
Nov 29, 2023 8.104 8.244 8.088 8.226 287,774 +0.18(+2.21%)
Nov 28, 2023 8.066 8.080 8.000 8.047 276,276 +0.01(+0.12%)
Nov 27, 2023 8.104 8.121 8.038 8.038 160,772 -0.04(-0.46%)
Nov 24, 2023 8.000 8.104 8.000 8.075 102,033 +0.09(+1.18%)
Nov 22, 2023 8.104 8.104 7.935 7.982 298,745 -0.07(-0.82%)
Nov 21, 2023 8.066 8.122 8.029 8.047 154,513 +0.01(+0.17%)
Nov 20, 2023 8.117 8.117 8.015 8.034 188,979 -0.04(-0.46%)
Nov 17, 2023 7.987 8.080 7.959 8.071 101,840 +0.11(+1.40%)
Nov 16, 2023 7.802 7.987 7.779 7.959 303,477 +0.17(+2.15%)
Nov 15, 2023 7.792 7.848 7.764 7.792 136,183 -0.01(-0.12%)
Nov 14, 2023 7.764 7.894 7.764 7.802 370,304 +0.10(+1.33%)
Nov 13, 2023 7.755 7.820 7.667 7.699 302,414 -0.07(-0.84%)
Nov 10, 2023 7.802 7.806 7.755 7.764 137,119 +0.02(+0.24%)
Nov 09, 2023 7.857 7.876 7.746 7.746 108,912 -0.12(-1.53%)
Nov 08, 2023 7.959 7.997 7.848 7.867 136,848 -0.07(-0.82%)
Nov 07, 2023 7.885 7.941 7.857 7.932 113,546 +0.07(+0.95%)
Nov 06, 2023 7.969 7.992 7.857 7.857 338,137 -0.12(-1.51%)
Nov 03, 2023 7.885 7.997 7.885 7.978 206,153 +0.20(+2.51%)
Nov 02, 2023 7.579 7.783 7.579 7.783 233,317 +0.20(+2.70%)
Nov 01, 2023 7.504 7.602 7.495 7.579 310,930 +0.09(+1.24%)
Oct 31, 2023 7.393 7.551 7.393 7.486 130,598 +0.08(+1.13%)
Oct 30, 2023 7.346 7.467 7.346 7.402 134,955 +0.05(+0.63%)
Oct 27, 2023 7.384 7.428 7.356 7.356 161,062 -0.02(-0.25%)
Oct 26, 2023 7.365 7.439 7.356 7.374 147,785 +0.01(+0.13%)
Oct 25, 2023 7.421 7.449 7.365 7.365 130,841 -0.12(-1.61%)
Oct 24, 2023 7.319 7.504 7.319 7.486 279,044 +0.17(+2.28%)
Oct 23, 2023 7.291 7.416 7.291 7.319 286,621 +0.03(+0.44%)
Oct 20, 2023 7.277 7.378 7.231 7.287 292,244 +0.03(+0.38%)
Oct 19, 2023 7.296 7.355 7.241 7.259 194,895 -0.03(-0.38%)
Oct 18, 2023 7.314 7.333 7.241 7.287 239,607 -0.03(-0.38%)
Oct 17, 2023 7.277 7.361 7.268 7.314 325,177 +0.04(+0.50%)
Oct 16, 2023 7.388 7.401 7.264 7.277 346,613 -0.07(-1.00%)
Oct 13, 2023 7.424 7.489 7.351 7.351 170,217 -0.03(-0.37%)
Oct 12, 2023 7.525 7.535 7.378 7.378 133,788 -0.13(-1.71%)
Oct 11, 2023 7.498 7.548 7.498 7.507 112,070 +0.06(+0.86%)
Oct 10, 2023 7.406 7.498 7.406 7.443 100,858 +0.02(+0.25%)
Oct 09, 2023 7.369 7.466 7.369 7.424 150,834 +0.02(+0.25%)
Oct 06, 2023 7.397 7.480 7.365 7.406 150,838 -0.02(-0.25%)
Oct 05, 2023 7.443 7.470 7.420 7.424 134,021 -0.06(-0.74%)
Oct 04, 2023 7.378 7.512 7.378 7.480 303,859 +0.09(+1.24%)
Oct 03, 2023 7.470 7.516 7.369 7.388 282,921 -0.09(-1.23%)
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.