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 )

10.15 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2023 7.351 7.497 7.351 7.377 349,974 +0.03(+0.35%)
Mar 30, 2023 7.394 7.412 7.300 7.351 143,105 +0.01(+0.12%)
Mar 29, 2023 7.309 7.360 7.296 7.343 73,222 +0.09(+1.18%)
Mar 28, 2023 7.360 7.377 7.257 7.257 92,072 -0.09(-1.17%)
Mar 27, 2023 7.291 7.351 7.257 7.343 146,644 +0.12(+1.66%)
Mar 24, 2023 7.317 7.317 7.188 7.223 235,343 -0.10(-1.41%)
Mar 23, 2023 7.326 7.351 7.231 7.326 125,222 +0.06(+0.83%)
Mar 22, 2023 7.206 7.334 7.121 7.266 250,714 +0.13(+1.79%)
Mar 21, 2023 7.155 7.197 7.138 7.138 238,183 +0.03(+0.48%)
Mar 20, 2023 7.087 7.160 7.078 7.104 168,703 +0.01(+0.12%)
Mar 17, 2023 7.112 7.223 7.095 7.095 154,844 -0.03(-0.36%)
Mar 16, 2023 7.129 7.215 7.095 7.121 470,752 -0.03(-0.36%)
Mar 15, 2023 7.266 7.325 7.146 7.146 650,060 -0.19(-2.56%)
Mar 14, 2023 7.317 7.444 7.317 7.334 233,207 +0.04(+0.58%)
Mar 13, 2023 7.368 7.453 7.287 7.291 173,622 -0.12(-1.61%)
Mar 10, 2023 7.598 7.644 7.393 7.410 268,333 -0.14(-1.92%)
Mar 09, 2023 7.743 7.743 7.555 7.555 152,398 -0.14(-1.88%)
Mar 08, 2023 7.760 7.760 7.649 7.700 169,498 -0.01(-0.11%)
Mar 07, 2023 7.700 7.743 7.683 7.709 100,733 +0.07(+0.89%)
Mar 06, 2023 7.836 7.845 7.623 7.640 247,965 -0.20(-2.61%)
Mar 03, 2023 7.785 7.845 7.700 7.845 183,668 +0.06(+0.77%)
Mar 02, 2023 7.743 7.802 7.674 7.785 289,038 +0.03(+0.44%)
Mar 01, 2023 7.819 7.870 7.726 7.751 184,904 -0.03(-0.44%)
Feb 28, 2023 7.853 7.896 7.747 7.785 145,648 -0.07(-0.87%)
Feb 27, 2023 7.768 7.870 7.742 7.853 101,126 +0.16(+2.10%)
Feb 24, 2023 7.760 7.818 7.692 7.692 168,054 -0.12(-1.53%)
Feb 23, 2023 7.785 7.845 7.760 7.811 91,031 +0.07(+0.88%)
Feb 22, 2023 7.726 7.828 7.726 7.743 107,722 -0.02(-0.22%)
Feb 21, 2023 7.819 7.862 7.717 7.760 232,967 -0.10(-1.30%)
Feb 17, 2023 7.853 7.904 7.811 7.862 153,700 -0.02(-0.22%)
Feb 16, 2023 7.955 8.073 7.879 7.879 292,682 -0.09(-1.17%)
Feb 15, 2023 8.014 8.065 7.972 7.972 118,615 -0.07(-0.84%)
Feb 14, 2023 8.048 8.073 7.946 8.039 214,365 -0.03(-0.31%)
Feb 13, 2023 8.107 8.107 8.031 8.065 169,154 -0.03(-0.42%)
Feb 10, 2023 8.082 8.098 8.031 8.098 170,721 +0.06(+0.74%)
Feb 09, 2023 8.090 8.132 8.031 8.039 325,405 +0.02(+0.21%)
Feb 08, 2023 8.149 8.174 8.022 8.022 261,929 -0.13(-1.55%)
Feb 07, 2023 8.014 8.183 8.014 8.149 197,379 +0.13(+1.58%)
Feb 06, 2023 8.098 8.145 8.014 8.022 204,671 -0.08(-0.94%)
Feb 03, 2023 8.200 8.212 8.098 8.098 183,946 -0.12(-1.44%)
Feb 02, 2023 8.200 8.234 8.153 8.217 423,983 +0.12(+1.46%)
Feb 01, 2023 8.115 8.124 8.039 8.098 375,929 +0.03(+0.31%)
Jan 31, 2023 8.022 8.115 8.022 8.073 322,853 +0.08(+0.95%)
Jan 30, 2023 8.065 8.141 7.938 7.997 327,823 -0.08(-0.94%)
Jan 27, 2023 8.031 8.098 7.989 8.073 522,840 +0.07(+0.84%)
Jan 26, 2023 8.022 8.149 8.000 8.006 347,380 -0.02(-0.21%)
Jan 25, 2023 8.014 8.090 7.989 8.022 215,988 +0.01(+0.11%)
Jan 24, 2023 8.124 8.166 7.997 8.014 261,203 -0.08(-0.94%)
Jan 23, 2023 8.039 8.149 8.022 8.090 291,635 +0.05(+0.63%)
Jan 20, 2023 8.039 8.081 8.020 8.039 348,366 +0.05(+0.63%)
Jan 19, 2023 8.023 8.048 7.939 7.989 196,794 -0.02(-0.21%)
Jan 18, 2023 8.014 8.039 7.981 8.006 171,047 +0.05(+0.63%)
Jan 17, 2023 7.872 7.981 7.872 7.956 306,386 +0.13(+1.60%)
Jan 13, 2023 7.838 7.880 7.796 7.830 182,681 -0.03(-0.32%)
Jan 12, 2023 7.738 7.880 7.730 7.855 479,236 +0.17(+2.18%)
Jan 11, 2023 7.621 7.755 7.621 7.688 204,846 +0.07(+0.88%)
Jan 10, 2023 7.654 7.682 7.554 7.621 297,723 -0.04(-0.55%)
Jan 09, 2023 7.704 7.704 7.587 7.662 239,418 -0.04(-0.54%)
Jan 06, 2023 7.570 7.729 7.549 7.704 169,251 +0.17(+2.22%)
Jan 05, 2023 7.629 7.629 7.428 7.537 218,020 -0.18(-2.39%)
Jan 04, 2023 7.671 7.755 7.654 7.721 168,346 +0.08(+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.