Skip to main content

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

Historical Prices

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.