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 )

9.455 -0.005 (-0.05%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 22, 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 (%)
May 31, 2022 7.947 7.964 7.762 7.835 244,751 -0.09(-1.12%)
May 27, 2022 8.020 8.028 7.915 7.923 222,126 +0.02(+0.31%)
May 26, 2022 7.810 8.060 7.810 7.899 254,149 +0.10(+1.34%)
May 25, 2022 7.681 7.867 7.681 7.794 368,595 +0.08(+1.04%)
May 24, 2022 7.762 7.827 7.698 7.714 284,929 -0.03(-0.42%)
May 23, 2022 7.714 7.835 7.714 7.746 174,795 +0.06(+0.73%)
May 20, 2022 7.730 7.843 7.633 7.689 244,823 -0.03(-0.42%)
May 19, 2022 7.754 7.913 7.722 7.722 384,630 -0.02(-0.31%)
May 18, 2022 7.746 7.790 7.626 7.746 566,380 +0.00(+0.00%)
May 17, 2022 7.554 7.746 7.514 7.746 452,625 +0.23(+3.08%)
May 16, 2022 7.466 7.546 7.407 7.514 197,231 +0.03(+0.43%)
May 13, 2022 7.482 7.506 7.442 7.482 298,032 +0.06(+0.75%)
May 12, 2022 7.514 7.594 7.410 7.426 427,818 -0.09(-1.17%)
May 11, 2022 7.482 7.610 7.482 7.514 350,754 +0.02(+0.21%)
May 10, 2022 7.514 7.578 7.474 7.498 369,697 +0.02(+0.32%)
May 09, 2022 7.586 7.603 7.426 7.474 316,234 -0.14(-1.89%)
May 06, 2022 7.650 7.706 7.594 7.618 254,871 -0.11(-1.45%)
May 05, 2022 7.849 7.849 7.670 7.730 279,209 -0.12(-1.53%)
May 04, 2022 7.762 7.905 7.706 7.849 291,363 +0.10(+1.24%)
May 03, 2022 7.762 7.857 7.730 7.754 282,525 +0.01(+0.10%)
May 02, 2022 7.762 7.786 7.678 7.746 188,310 +0.02(+0.31%)
Apr 29, 2022 7.818 7.818 7.690 7.722 163,986 -0.10(-1.23%)
Apr 28, 2022 7.794 7.857 7.762 7.818 218,322 +0.03(+0.41%)
Apr 27, 2022 7.786 7.826 7.740 7.786 152,036 -0.02(-0.20%)
Apr 26, 2022 7.929 7.929 7.762 7.802 212,366 -0.10(-1.31%)
Apr 25, 2022 7.905 7.954 7.834 7.905 346,401 -0.04(-0.50%)
Apr 22, 2022 7.985 8.025 7.873 7.945 278,663 -0.05(-0.60%)
Apr 21, 2022 8.113 8.145 7.985 7.993 195,072 -0.12(-1.48%)
Apr 20, 2022 8.089 8.176 8.058 8.113 251,040 +0.05(+0.59%)
Apr 19, 2022 7.978 8.113 7.939 8.066 873,618 +0.12(+1.49%)
Apr 18, 2022 7.923 8.010 7.923 7.947 200,635 +0.03(+0.40%)
Apr 14, 2022 8.050 8.077 7.891 7.915 299,881 -0.12(-1.48%)
Apr 13, 2022 8.121 8.176 8.010 8.034 344,491 -0.09(-1.07%)
Apr 12, 2022 8.050 8.176 8.050 8.121 176,660 +0.09(+1.08%)
Apr 11, 2022 8.129 8.153 8.018 8.034 236,284 -0.12(-1.46%)
Apr 08, 2022 8.311 8.369 8.129 8.153 238,350 -0.16(-1.90%)
Apr 07, 2022 8.295 8.350 8.271 8.311 185,408 +0.04(+0.48%)
Apr 06, 2022 8.311 8.390 8.248 8.271 448,380 -0.12(-1.42%)
Apr 05, 2022 8.548 8.604 8.343 8.390 853,003 -0.20(-2.30%)
Apr 04, 2022 8.588 8.620 8.568 8.588 292,845 -0.01(-0.09%)
Apr 01, 2022 8.517 8.635 8.445 8.596 639,847 +0.10(+1.21%)
Mar 31, 2022 8.398 8.580 8.394 8.493 809,219 +0.10(+1.23%)
Mar 30, 2022 8.350 8.414 8.327 8.390 276,106 +0.07(+0.86%)
Mar 29, 2022 8.208 8.406 8.208 8.319 413,668 +0.16(+1.94%)
Mar 28, 2022 8.105 8.184 8.066 8.161 258,972 +0.06(+0.68%)
Mar 25, 2022 8.153 8.153 8.002 8.105 203,235 -0.03(-0.39%)
Mar 24, 2022 8.168 8.192 8.081 8.137 340,073 -0.06(-0.77%)
Mar 23, 2022 8.224 8.224 8.131 8.200 481,452 -0.03(-0.38%)
Mar 22, 2022 8.059 8.318 8.059 8.232 696,852 +0.15(+1.84%)
Mar 21, 2022 8.004 8.130 8.004 8.083 682,698 +0.08(+0.98%)
Mar 18, 2022 7.981 8.120 7.973 8.004 725,402 -0.04(-0.49%)
Mar 17, 2022 7.777 8.043 7.769 8.043 553,612 +0.27(+3.43%)
Mar 16, 2022 7.690 7.879 7.620 7.777 710,671 +0.12(+1.54%)
Mar 15, 2022 7.557 7.667 7.486 7.659 1,138,339 +0.13(+1.77%)
Mar 14, 2022 7.628 7.682 7.502 7.525 606,513 -0.13(-1.64%)
Mar 11, 2022 7.722 7.733 7.612 7.651 371,109 -0.02(-0.31%)
Mar 10, 2022 7.706 7.745 7.644 7.675 466,488 -0.09(-1.11%)
Mar 09, 2022 7.737 7.769 7.659 7.761 866,167 +0.13(+1.64%)
Mar 08, 2022 7.525 7.745 7.482 7.635 769,568 +0.18(+2.42%)
Mar 07, 2022 7.455 7.651 7.361 7.455 1,627,507 -0.20(-2.66%)
Mar 04, 2022 8.004 8.153 7.486 7.659 5,565,017 -0.77(-9.12%)
Mar 03, 2022 8.710 8.718 8.389 8.428 385,724 -0.30(-3.42%)
Mar 02, 2022 8.577 8.765 8.546 8.726 562,536 +0.17(+2.02%)
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.