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 )

9.490 -0.060 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2020 9.118 9.137 8.824 8.981 1,395,634 -0.25(-2.69%)
Feb 27, 2020 9.399 9.431 9.151 9.229 653,505 -0.21(-2.21%)
Feb 26, 2020 9.444 9.527 9.412 9.438 519,543 -0.01(-0.07%)
Feb 25, 2020 9.653 9.653 9.415 9.444 906,491 -0.18(-1.83%)
Feb 24, 2020 9.725 9.764 9.536 9.620 789,726 -0.19(-1.93%)
Feb 21, 2020 9.784 9.842 9.781 9.810 227,217 +0.03(+0.27%)
Feb 20, 2020 9.725 9.790 9.725 9.784 476,950 +0.10(+1.08%)
Feb 19, 2020 9.712 9.776 9.666 9.679 584,083 -0.01(-0.07%)
Feb 18, 2020 9.692 9.712 9.660 9.686 382,249 +0.01(+0.13%)
Feb 14, 2020 9.744 9.749 9.660 9.673 333,946 -0.05(-0.53%)
Feb 13, 2020 9.744 9.764 9.712 9.725 302,731 +0.00(+0.00%)
Feb 12, 2020 9.738 9.751 9.710 9.725 395,700 +0.01(+0.13%)
Feb 11, 2020 9.712 9.738 9.679 9.712 321,591 +0.03(+0.33%)
Feb 10, 2020 9.705 9.725 9.679 9.679 424,829 -0.02(-0.20%)
Feb 07, 2020 9.634 9.712 9.634 9.699 645,373 +0.07(+0.74%)
Feb 06, 2020 9.582 9.627 9.550 9.627 172,492 +0.05(+0.54%)
Feb 05, 2020 9.537 9.598 9.504 9.575 390,225 +0.04(+0.41%)
Feb 04, 2020 9.517 9.575 9.498 9.537 355,287 +0.08(+0.82%)
Feb 03, 2020 9.452 9.501 9.413 9.459 449,740 +0.06(+0.62%)
Jan 31, 2020 9.517 9.525 9.400 9.400 402,895 -0.12(-1.23%)
Jan 30, 2020 9.543 9.588 9.505 9.517 278,446 -0.03(-0.34%)
Jan 29, 2020 9.537 9.588 9.511 9.550 326,942 -0.01(-0.07%)
Jan 28, 2020 9.530 9.563 9.517 9.556 197,798 +0.05(+0.48%)
Jan 27, 2020 9.511 9.550 9.459 9.511 326,424 -0.03(-0.34%)
Jan 24, 2020 9.563 9.608 9.525 9.543 414,155 -0.02(-0.20%)
Jan 23, 2020 9.575 9.588 9.511 9.563 411,663 -0.02(-0.20%)
Jan 22, 2020 9.588 9.621 9.576 9.582 342,453 +0.02(+0.20%)
Jan 21, 2020 9.588 9.608 9.537 9.563 467,190 +0.01(+0.07%)
Jan 17, 2020 9.582 9.608 9.556 9.556 342,107 +0.01(+0.07%)
Jan 16, 2020 9.505 9.576 9.485 9.550 336,875 +0.06(+0.61%)
Jan 15, 2020 9.479 9.511 9.453 9.492 366,545 +0.01(+0.07%)
Jan 14, 2020 9.505 9.518 9.357 9.485 771,401 -0.01(-0.14%)
Jan 13, 2020 9.460 9.505 9.458 9.498 537,742 +0.06(+0.61%)
Jan 10, 2020 9.382 9.453 9.382 9.440 354,996 +0.06(+0.62%)
Jan 09, 2020 9.408 9.434 9.382 9.382 532,179 +0.01(+0.07%)
Jan 08, 2020 9.382 9.427 9.350 9.376 477,993 +0.02(+0.21%)
Jan 07, 2020 9.421 9.440 9.324 9.357 1,821,750 -0.02(-0.21%)
Jan 06, 2020 9.337 9.485 9.337 9.376 939,616 +0.03(+0.28%)
Jan 03, 2020 9.260 9.363 9.241 9.350 2,106,530 +0.19(+2.04%)
Jan 02, 2020 9.215 9.286 9.163 9.163 352,524 -0.03(-0.28%)
Dec 31, 2019 9.176 9.202 9.157 9.189 367,419 +0.00(+0.00%)
Dec 30, 2019 9.131 9.241 9.038 9.189 605,533 +0.06(+0.71%)
Dec 27, 2019 9.125 9.170 9.086 9.125 188,058 -0.01(-0.07%)
Dec 26, 2019 9.105 9.131 9.086 9.131 154,564 +0.00(+0.00%)
Dec 24, 2019 9.086 9.131 9.073 9.131 113,673 +0.08(+0.85%)
Dec 23, 2019 9.144 9.144 9.047 9.054 358,479 -0.06(-0.64%)
Dec 20, 2019 9.105 9.157 9.086 9.112 225,172 +0.01(+0.07%)
Dec 19, 2019 9.080 9.122 9.015 9.105 343,599 +0.04(+0.43%)
Dec 18, 2019 9.035 9.073 9.022 9.067 248,145 +0.03(+0.35%)
Dec 17, 2019 9.009 9.054 9.003 9.035 170,224 +0.03(+0.36%)
Dec 16, 2019 8.996 9.022 8.971 9.003 213,642 +0.02(+0.21%)
Dec 13, 2019 8.977 8.996 8.920 8.984 172,190 +0.00(+0.00%)
Dec 12, 2019 8.952 8.990 8.894 8.984 360,487 +0.04(+0.43%)
Dec 11, 2019 8.907 8.945 8.904 8.945 201,759 +0.03(+0.36%)
Dec 10, 2019 8.907 8.913 8.862 8.913 279,875 +0.00(+0.00%)
Dec 09, 2019 8.901 8.913 8.869 8.913 154,769 +0.00(+0.00%)
Dec 06, 2019 8.888 8.945 8.837 8.913 356,892 +0.04(+0.43%)
Dec 05, 2019 8.830 8.888 8.805 8.875 196,511 +0.01(+0.14%)
Dec 04, 2019 8.856 8.876 8.811 8.862 237,227 -0.03(-0.36%)
Dec 03, 2019 8.907 8.952 8.766 8.894 560,282 -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.