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 )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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 8.576 8.584 8.466 8.552 278,889 -0.06(-0.73%)
Feb 25, 2022 8.639 8.670 8.592 8.615 403,949 -0.08(-0.90%)
Feb 24, 2022 8.568 8.709 8.348 8.694 553,353 -0.04(-0.45%)
Feb 23, 2022 8.811 8.851 8.647 8.733 2,042,613 -0.09(-0.98%)
Feb 22, 2022 8.984 8.984 8.780 8.819 374,788 -0.20(-2.18%)
Feb 18, 2022 9.015 0 +0.02(+0.26%)
Feb 17, 2022 9.094 9.172 8.984 8.992 342,671 -0.16(-1.80%)
Feb 16, 2022 9.110 9.180 9.102 9.157 217,457 +0.05(+0.60%)
Feb 15, 2022 9.071 9.157 9.056 9.102 210,236 +0.05(+0.60%)
Feb 14, 2022 9.032 9.141 9.001 9.048 236,917 -0.01(-0.09%)
Feb 11, 2022 9.266 9.273 9.032 9.055 327,123 -0.17(-1.86%)
Feb 10, 2022 9.359 9.359 9.188 9.227 326,689 -0.15(-1.58%)
Feb 09, 2022 9.250 9.382 9.235 9.375 418,343 +0.18(+1.95%)
Feb 08, 2022 9.172 9.219 9.141 9.196 249,968 +0.02(+0.25%)
Feb 07, 2022 9.149 9.203 9.133 9.172 217,007 +0.05(+0.60%)
Feb 04, 2022 9.164 9.210 9.079 9.118 352,669 -0.03(-0.34%)
Feb 03, 2022 9.273 9.149 9.149 220,217 -0.16(-1.76%)
Feb 02, 2022 9.289 9.370 9.289 9.312 429,221 +0.00(+0.00%)
Feb 01, 2022 9.242 9.312 9.235 9.312 158,268 +0.08(+0.84%)
Jan 31, 2022 9.336 9.212 9.235 404,100 -0.14(-1.49%)
Jan 28, 2022 9.250 9.367 9.149 9.375 381,150 +0.14(+1.52%)
Jan 27, 2022 9.094 9.242 9.094 9.235 202,744 +0.14(+1.54%)
Jan 26, 2022 9.087 9.196 9.055 9.094 271,218 +0.05(+0.52%)
Jan 25, 2022 8.923 9.114 8.921 9.048 733,895 +0.06(+0.69%)
Jan 24, 2022 8.954 9.036 8.643 8.985 631,730 -0.14(-1.54%)
Jan 21, 2022 9.126 9.258 9.096 9.126 601,690 -0.02(-0.26%)
Jan 20, 2022 9.327 9.380 9.141 9.149 1,291,911 -0.18(-1.91%)
Jan 19, 2022 9.388 9.496 9.319 9.327 327,084 -0.06(-0.66%)
Jan 18, 2022 9.497 9.504 9.357 9.388 483,533 -0.11(-1.14%)
Jan 14, 2022 9.497 0 -0.13(-1.36%)
Jan 13, 2022 9.775 9.782 9.601 9.628 703,374 -0.10(-1.03%)
Jan 12, 2022 9.891 9.906 9.697 9.728 600,436 -0.14(-1.41%)
Jan 11, 2022 9.883 9.891 9.821 9.867 161,305 +0.01(+0.08%)
Jan 10, 2022 9.813 9.883 9.752 9.860 198,859 +0.01(+0.08%)
Jan 07, 2022 9.891 9.922 9.806 9.852 272,924 -0.05(-0.47%)
Jan 06, 2022 9.883 9.914 9.837 9.898 455,380 +0.05(+0.55%)
Jan 05, 2022 9.914 9.983 9.837 9.844 663,754 -0.09(-0.93%)
Jan 04, 2022 9.929 9.960 9.898 9.937 171,242 +0.04(+0.39%)
Jan 03, 2022 9.929 9.952 9.821 9.898 710,782 +0.01(+0.08%)
Dec 31, 2021 9.736 9.906 9.729 9.891 769,071 +0.14(+1.43%)
Dec 30, 2021 9.744 9.782 9.690 9.752 366,187 +0.04(+0.40%)
Dec 29, 2021 9.728 9.806 9.682 9.713 409,103 +0.00(+0.00%)
Dec 28, 2021 9.821 9.875 9.713 9.713 369,933 -0.12(-1.18%)
Dec 27, 2021 9.875 9.914 9.806 9.829 393,867 -0.01(-0.08%)
Dec 23, 2021 9.728 9.875 9.728 9.837 586,349 +0.11(+1.11%)
Dec 22, 2021 9.659 9.759 9.651 9.728 341,931 +0.07(+0.72%)
Dec 21, 2021 9.667 9.720 9.643 9.659 265,407 +0.02(+0.24%)
Dec 20, 2021 9.782 9.805 9.582 9.636 457,585 -0.19(-1.95%)
Dec 17, 2021 9.828 9.858 9.797 9.828 229,939 -0.02(-0.23%)
Dec 16, 2021 9.851 9.919 9.820 9.851 259,623 +0.00(+0.00%)
Dec 15, 2021 9.897 9.897 9.820 9.851 303,726 -0.02(-0.16%)
Dec 14, 2021 9.881 9.897 9.805 9.866 185,406 +0.00(+0.00%)
Dec 13, 2021 9.812 9.912 9.812 9.866 404,592 +0.01(+0.08%)
Dec 10, 2021 9.843 9.897 9.820 9.858 182,780 +0.02(+0.16%)
Dec 09, 2021 9.920 9.981 9.805 9.843 441,114 -0.12(-1.16%)
Dec 08, 2021 9.989 9.996 9.904 9.958 158,810 +0.01(+0.08%)
Dec 07, 2021 9.981 10.08 9.943 9.950 197,531 +0.01(+0.08%)
Dec 06, 2021 9.935 9.966 9.912 9.943 235,187 +0.03(+0.31%)
Dec 03, 2021 10.04 10.06 9.897 9.912 194,645 -0.10(-1.00%)
Dec 02, 2021 10.12 10.17 9.989 10.01 270,716 -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.