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 )

9.450 +0.040 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 8.323 8.504 8.320 8.417 816,489 +0.10(+1.23%)
Mar 30, 2022 8.276 8.339 8.253 8.315 278,587 +0.07(+0.86%)
Mar 29, 2022 8.135 8.331 8.135 8.245 417,384 +0.16(+1.94%)
Mar 28, 2022 8.033 8.111 7.994 8.088 261,298 +0.05(+0.68%)
Mar 25, 2022 8.080 8.080 7.931 8.033 205,061 -0.03(-0.39%)
Mar 24, 2022 8.096 8.119 8.009 8.064 343,129 -0.06(-0.77%)
Mar 23, 2022 8.151 8.151 8.059 8.127 485,777 -0.03(-0.38%)
Mar 22, 2022 7.987 8.244 7.987 8.158 703,113 +0.15(+1.84%)
Mar 21, 2022 7.933 8.057 7.933 8.011 688,832 +0.08(+0.98%)
Mar 18, 2022 7.910 8.047 7.902 7.933 731,919 -0.04(-0.49%)
Mar 17, 2022 7.707 7.972 7.700 7.972 558,585 +0.26(+3.43%)
Mar 16, 2022 7.622 7.808 7.552 7.707 717,056 +0.12(+1.54%)
Mar 15, 2022 7.490 7.598 7.420 7.591 1,148,566 +0.13(+1.77%)
Mar 14, 2022 7.560 7.614 7.435 7.458 611,962 -0.12(-1.64%)
Mar 11, 2022 7.653 7.665 7.544 7.583 374,443 -0.02(-0.31%)
Mar 10, 2022 7.637 7.676 7.576 7.606 470,679 -0.09(-1.11%)
Mar 09, 2022 7.668 7.700 7.591 7.692 873,948 +0.12(+1.64%)
Mar 08, 2022 7.458 7.676 7.416 7.567 776,482 +0.18(+2.42%)
Mar 07, 2022 7.388 7.583 7.295 7.388 1,642,129 -0.20(-2.66%)
Mar 04, 2022 7.933 8.081 7.420 7.591 5,615,014 -0.76(-9.12%)
Mar 03, 2022 8.633 8.641 8.314 8.353 389,190 -0.30(-3.42%)
Mar 02, 2022 8.501 8.687 8.470 8.648 567,590 +0.17(+2.02%)
Mar 01, 2022 8.462 8.547 8.427 8.477 347,465 +0.00(+0.00%)
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%)
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.