Skip to main content

Western Assets Emerging Markets Debt Fund Inc. (NY: EMD )

9.520 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.200 9.220 8.903 9.062 1,383,207 -0.25(-2.69%)
Feb 27, 2020 9.483 9.516 9.233 9.312 647,686 -0.21(-2.21%)
Feb 26, 2020 9.529 9.612 9.496 9.523 514,917 -0.01(-0.07%)
Feb 25, 2020 9.740 9.740 9.499 9.529 898,419 -0.18(-1.83%)
Feb 24, 2020 9.812 9.852 9.621 9.707 782,694 -0.19(-1.93%)
Feb 21, 2020 9.872 9.931 9.869 9.898 225,194 +0.03(+0.27%)
Feb 20, 2020 9.812 9.878 9.812 9.872 472,703 +0.11(+1.08%)
Feb 19, 2020 9.799 9.864 9.753 9.766 578,882 -0.01(-0.07%)
Feb 18, 2020 9.779 9.799 9.747 9.773 378,846 +0.01(+0.13%)
Feb 14, 2020 9.832 9.836 9.747 9.760 330,973 -0.05(-0.53%)
Feb 13, 2020 9.832 9.851 9.799 9.812 300,036 +0.00(+0.00%)
Feb 12, 2020 9.825 9.838 9.797 9.812 392,176 +0.01(+0.13%)
Feb 11, 2020 9.799 9.825 9.766 9.799 318,728 +0.03(+0.33%)
Feb 10, 2020 9.792 9.812 9.766 9.766 421,047 -0.02(-0.20%)
Feb 07, 2020 9.720 9.799 9.720 9.786 639,627 +0.07(+0.74%)
Feb 06, 2020 9.668 9.714 9.635 9.714 170,956 +0.05(+0.54%)
Feb 05, 2020 9.622 9.684 9.590 9.662 386,751 +0.04(+0.41%)
Feb 04, 2020 9.603 9.662 9.583 9.622 352,123 +0.08(+0.82%)
Feb 03, 2020 9.537 9.586 9.498 9.544 445,736 +0.06(+0.62%)
Jan 31, 2020 9.603 9.610 9.485 9.485 399,308 -0.12(-1.23%)
Jan 30, 2020 9.629 9.675 9.590 9.603 275,967 -0.03(-0.34%)
Jan 29, 2020 9.622 9.675 9.596 9.635 324,031 -0.01(-0.07%)
Jan 28, 2020 9.616 9.648 9.603 9.642 196,037 +0.05(+0.48%)
Jan 27, 2020 9.596 9.635 9.544 9.596 323,517 -0.03(-0.34%)
Jan 24, 2020 9.648 9.694 9.611 9.629 410,468 -0.02(-0.20%)
Jan 23, 2020 9.662 9.675 9.596 9.648 407,997 -0.02(-0.20%)
Jan 22, 2020 9.675 9.707 9.662 9.668 339,404 +0.02(+0.20%)
Jan 21, 2020 9.675 9.694 9.623 9.649 463,030 +0.01(+0.07%)
Jan 17, 2020 9.668 9.694 9.642 9.642 339,061 +0.01(+0.07%)
Jan 16, 2020 9.590 9.662 9.571 9.636 333,876 +0.06(+0.61%)
Jan 15, 2020 9.564 9.597 9.538 9.577 363,281 +0.01(+0.07%)
Jan 14, 2020 9.590 9.603 9.441 9.571 764,533 -0.01(-0.14%)
Jan 13, 2020 9.545 9.590 9.543 9.584 532,954 +0.06(+0.61%)
Jan 10, 2020 9.467 9.538 9.467 9.525 351,835 +0.06(+0.62%)
Jan 09, 2020 9.493 9.519 9.467 9.467 527,441 +0.01(+0.07%)
Jan 08, 2020 9.467 9.512 9.434 9.460 473,737 +0.02(+0.21%)
Jan 07, 2020 9.506 9.525 9.408 9.441 1,805,529 -0.02(-0.21%)
Jan 06, 2020 9.421 9.571 9.421 9.460 931,250 +0.03(+0.28%)
Jan 03, 2020 9.343 9.447 9.324 9.434 2,087,774 +0.19(+2.04%)
Jan 02, 2020 9.298 9.369 9.246 9.246 349,385 -0.03(-0.28%)
Dec 31, 2019 9.259 9.285 9.239 9.272 364,148 +0.00(+0.00%)
Dec 30, 2019 9.213 9.324 9.119 9.272 600,141 +0.06(+0.71%)
Dec 27, 2019 9.207 9.252 9.168 9.207 186,383 -0.01(-0.07%)
Dec 26, 2019 9.187 9.213 9.168 9.213 153,188 +0.00(+0.00%)
Dec 24, 2019 9.168 9.213 9.155 9.213 112,661 +0.08(+0.85%)
Dec 23, 2019 9.226 9.226 9.129 9.135 355,287 -0.06(-0.64%)
Dec 20, 2019 9.187 9.239 9.168 9.194 223,167 +0.01(+0.07%)
Dec 19, 2019 9.161 9.204 9.096 9.187 340,540 +0.04(+0.43%)
Dec 18, 2019 9.116 9.155 9.103 9.148 245,935 +0.03(+0.35%)
Dec 17, 2019 9.090 9.135 9.084 9.116 168,708 +0.03(+0.36%)
Dec 16, 2019 9.077 9.103 9.051 9.084 211,740 +0.02(+0.21%)
Dec 13, 2019 9.058 9.077 9.000 9.064 170,657 +0.00(+0.00%)
Dec 12, 2019 9.032 9.071 8.974 9.064 357,278 +0.04(+0.43%)
Dec 11, 2019 8.987 9.026 8.984 9.026 199,963 +0.03(+0.36%)
Dec 10, 2019 8.987 8.993 8.942 8.993 277,383 +0.00(+0.00%)
Dec 09, 2019 8.981 8.993 8.948 8.993 153,391 +0.00(+0.00%)
Dec 06, 2019 8.968 9.026 8.916 8.993 353,714 +0.04(+0.43%)
Dec 05, 2019 8.910 8.968 8.884 8.955 194,761 +0.01(+0.14%)
Dec 04, 2019 8.935 8.956 8.890 8.942 235,114 -0.03(-0.36%)
Dec 03, 2019 8.987 9.032 8.845 8.974 555,293 -0.01(-0.07%)
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.