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 )

9.520 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 8.397 8.579 8.393 8.492 809,313 +0.10(+1.23%)
Mar 30, 2022 8.349 8.413 8.326 8.389 276,138 +0.07(+0.86%)
Mar 29, 2022 8.207 8.405 8.207 8.318 413,716 +0.16(+1.94%)
Mar 28, 2022 8.104 8.183 8.065 8.160 259,002 +0.06(+0.68%)
Mar 25, 2022 8.152 8.152 8.001 8.104 203,259 -0.03(-0.39%)
Mar 24, 2022 8.167 8.191 8.080 8.136 340,113 -0.06(-0.77%)
Mar 23, 2022 8.223 8.223 8.131 8.199 481,508 -0.03(-0.38%)
Mar 22, 2022 8.058 8.317 8.058 8.231 696,933 +0.15(+1.84%)
Mar 21, 2022 8.003 8.129 8.003 8.082 682,778 +0.08(+0.98%)
Mar 18, 2022 7.980 8.119 7.972 8.003 725,487 -0.04(-0.49%)
Mar 17, 2022 7.776 8.042 7.768 8.042 553,676 +0.27(+3.43%)
Mar 16, 2022 7.689 7.878 7.619 7.776 710,754 +0.12(+1.54%)
Mar 15, 2022 7.556 7.666 7.485 7.658 1,138,472 +0.13(+1.77%)
Mar 14, 2022 7.627 7.682 7.501 7.525 606,584 -0.13(-1.64%)
Mar 11, 2022 7.721 7.733 7.611 7.650 371,152 -0.02(-0.31%)
Mar 10, 2022 7.705 7.744 7.643 7.674 466,542 -0.09(-1.11%)
Mar 09, 2022 7.736 7.768 7.658 7.760 866,268 +0.13(+1.64%)
Mar 08, 2022 7.525 7.744 7.481 7.634 769,658 +0.18(+2.42%)
Mar 07, 2022 7.454 7.650 7.360 7.454 1,627,697 -0.20(-2.66%)
Mar 04, 2022 8.003 8.152 7.485 7.658 5,565,666 -0.77(-9.12%)
Mar 03, 2022 8.709 8.717 8.388 8.427 385,769 -0.30(-3.42%)
Mar 02, 2022 8.576 8.764 8.545 8.725 562,601 +0.17(+2.02%)
Mar 01, 2022 8.537 8.623 8.501 8.552 344,411 +0.00(+0.00%)
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%)
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.