Skip to main content

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

Historical Prices

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.