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 )

9.310 -0.050 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2022 8.501 8.508 8.391 8.477 281,361 -0.06(-0.73%)
Feb 25, 2022 8.563 8.594 8.516 8.540 407,530 -0.08(-0.90%)
Feb 24, 2022 8.493 8.633 8.275 8.617 558,259 -0.04(-0.45%)
Feb 23, 2022 8.734 8.773 8.571 8.656 2,060,724 -0.09(-0.98%)
Feb 22, 2022 8.905 8.905 8.703 8.742 378,111 -0.19(-2.18%)
Feb 18, 2022 8.936 0 +0.02(+0.26%)
Feb 17, 2022 9.014 9.092 8.905 8.913 345,710 -0.16(-1.80%)
Feb 16, 2022 9.030 9.099 9.022 9.076 219,385 +0.05(+0.60%)
Feb 15, 2022 8.991 9.076 8.976 9.022 212,100 +0.05(+0.60%)
Feb 14, 2022 8.953 9.061 8.922 8.968 239,017 -0.01(-0.09%)
Feb 11, 2022 9.184 9.192 8.953 8.976 330,023 -0.17(-1.86%)
Feb 10, 2022 9.277 9.277 9.107 9.146 329,586 -0.15(-1.58%)
Feb 09, 2022 9.169 9.300 9.153 9.292 422,052 +0.18(+1.95%)
Feb 08, 2022 9.092 9.138 9.061 9.115 252,184 +0.02(+0.25%)
Feb 07, 2022 9.068 9.122 9.053 9.092 218,931 +0.05(+0.60%)
Feb 04, 2022 9.084 9.129 8.999 9.038 355,796 -0.03(-0.34%)
Feb 03, 2022 9.192 9.068 9.068 222,169 -0.16(-1.76%)
Feb 02, 2022 9.207 9.287 9.207 9.231 433,026 +0.00(+0.00%)
Feb 01, 2022 9.161 9.231 9.153 9.231 159,671 +0.08(+0.84%)
Jan 31, 2022 9.254 9.131 9.153 407,683 -0.14(-1.50%)
Jan 28, 2022 9.169 9.285 9.068 9.292 384,530 +0.14(+1.52%)
Jan 27, 2022 9.014 9.161 9.014 9.153 204,541 +0.14(+1.54%)
Jan 26, 2022 9.007 9.115 8.976 9.014 273,623 +0.05(+0.52%)
Jan 25, 2022 8.845 9.034 8.842 8.968 740,402 +0.06(+0.69%)
Jan 24, 2022 8.876 8.957 8.567 8.906 637,331 -0.14(-1.54%)
Jan 21, 2022 9.045 9.177 9.016 9.045 607,025 -0.02(-0.26%)
Jan 20, 2022 9.245 9.297 9.061 9.068 1,303,366 -0.18(-1.91%)
Jan 19, 2022 9.306 9.413 9.237 9.245 329,984 -0.06(-0.66%)
Jan 18, 2022 9.413 9.421 9.275 9.306 487,820 -0.11(-1.14%)
Jan 14, 2022 9.413 0 -0.13(-1.36%)
Jan 13, 2022 9.689 9.697 9.517 9.543 709,611 -0.10(-1.03%)
Jan 12, 2022 9.804 9.819 9.612 9.643 605,760 -0.14(-1.41%)
Jan 11, 2022 9.796 9.804 9.735 9.781 162,735 +0.01(+0.08%)
Jan 10, 2022 9.727 9.796 9.666 9.773 200,622 +0.01(+0.08%)
Jan 07, 2022 9.804 9.834 9.719 9.765 275,344 -0.05(-0.47%)
Jan 06, 2022 9.796 9.827 9.750 9.811 459,418 +0.05(+0.55%)
Jan 05, 2022 9.827 9.895 9.750 9.758 669,639 -0.09(-0.93%)
Jan 04, 2022 9.842 9.873 9.811 9.850 172,760 +0.04(+0.39%)
Jan 03, 2022 9.842 9.865 9.735 9.811 717,084 +0.01(+0.08%)
Dec 31, 2021 9.651 9.819 9.643 9.804 775,889 +0.14(+1.43%)
Dec 30, 2021 9.658 9.697 9.605 9.666 369,434 +0.04(+0.40%)
Dec 29, 2021 9.643 9.719 9.597 9.628 412,730 +0.00(+0.00%)
Dec 28, 2021 9.735 9.788 9.628 9.628 373,212 -0.11(-1.18%)
Dec 27, 2021 9.788 9.827 9.719 9.742 397,359 -0.01(-0.08%)
Dec 23, 2021 9.643 9.788 9.643 9.750 591,548 +0.11(+1.11%)
Dec 22, 2021 9.574 9.674 9.566 9.643 344,963 +0.07(+0.72%)
Dec 21, 2021 9.582 9.635 9.559 9.574 267,760 +0.02(+0.24%)
Dec 20, 2021 9.696 9.718 9.498 9.551 461,642 -0.19(-1.95%)
Dec 17, 2021 9.741 9.772 9.711 9.741 231,978 -0.02(-0.23%)
Dec 16, 2021 9.764 9.832 9.734 9.764 261,925 +0.00(+0.00%)
Dec 15, 2021 9.810 9.810 9.734 9.764 306,419 -0.02(-0.16%)
Dec 14, 2021 9.794 9.810 9.718 9.779 187,050 +0.00(+0.00%)
Dec 13, 2021 9.726 9.825 9.726 9.779 408,179 +0.01(+0.08%)
Dec 10, 2021 9.756 9.810 9.734 9.772 184,400 +0.02(+0.16%)
Dec 09, 2021 9.833 9.893 9.718 9.756 445,025 -0.11(-1.16%)
Dec 08, 2021 9.901 9.909 9.817 9.871 160,218 +0.01(+0.08%)
Dec 07, 2021 9.893 9.992 9.855 9.863 199,282 +0.01(+0.08%)
Dec 06, 2021 9.848 9.878 9.825 9.855 237,272 +0.03(+0.31%)
Dec 03, 2021 9.954 9.969 9.810 9.825 196,371 -0.10(-1.00%)
Dec 02, 2021 10.03 10.08 9.901 9.924 273,116 -0.10(-0.99%)
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.