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 (%)
Apr 29, 2022 7.817 7.817 7.689 7.721 164,005 -0.10(-1.23%)
Apr 28, 2022 7.793 7.857 7.761 7.817 218,348 +0.03(+0.41%)
Apr 27, 2022 7.785 7.825 7.739 7.785 152,054 -0.02(-0.20%)
Apr 26, 2022 7.928 7.928 7.761 7.801 212,391 -0.10(-1.31%)
Apr 25, 2022 7.904 7.953 7.833 7.904 346,441 -0.04(-0.50%)
Apr 22, 2022 7.984 8.024 7.873 7.944 278,696 -0.05(-0.60%)
Apr 21, 2022 8.112 8.144 7.984 7.992 195,094 -0.12(-1.48%)
Apr 20, 2022 8.088 8.175 8.057 8.112 251,069 +0.05(+0.59%)
Apr 19, 2022 7.978 8.112 7.938 8.065 873,720 +0.12(+1.49%)
Apr 18, 2022 7.922 8.009 7.922 7.946 200,659 +0.03(+0.40%)
Apr 14, 2022 8.049 8.076 7.890 7.914 299,916 -0.12(-1.48%)
Apr 13, 2022 8.120 8.175 8.009 8.033 344,532 -0.09(-1.07%)
Apr 12, 2022 8.049 8.175 8.049 8.120 176,680 +0.09(+1.08%)
Apr 11, 2022 8.128 8.152 8.017 8.033 236,311 -0.12(-1.46%)
Apr 08, 2022 8.310 8.368 8.128 8.152 238,378 -0.16(-1.90%)
Apr 07, 2022 8.294 8.349 8.270 8.310 185,429 +0.04(+0.48%)
Apr 06, 2022 8.310 8.389 8.247 8.270 448,432 -0.12(-1.42%)
Apr 05, 2022 8.547 8.603 8.342 8.389 853,103 -0.20(-2.30%)
Apr 04, 2022 8.587 8.618 8.567 8.587 292,879 -0.01(-0.09%)
Apr 01, 2022 8.516 8.634 8.444 8.595 639,922 +0.10(+1.21%)
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%)
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.