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 )

9.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2020 8.360 8.456 8.339 8.415 365,095 +0.06(+0.74%)
Jun 29, 2020 8.257 8.367 8.254 8.353 194,309 +0.10(+1.16%)
Jun 26, 2020 8.230 8.292 8.223 8.257 227,380 +0.01(+0.17%)
Jun 25, 2020 8.230 8.292 8.230 8.244 229,679 -0.01(-0.17%)
Jun 24, 2020 8.346 8.367 8.230 8.257 272,478 -0.11(-1.31%)
Jun 23, 2020 8.408 8.456 8.367 8.367 155,835 -0.01(-0.08%)
Jun 22, 2020 8.292 8.411 8.264 8.374 288,752 +0.10(+1.16%)
Jun 19, 2020 8.366 8.393 8.271 8.278 210,065 -0.05(-0.57%)
Jun 18, 2020 8.339 8.373 8.291 8.325 163,101 -0.01(-0.16%)
Jun 17, 2020 8.346 8.400 8.298 8.339 328,279 +0.04(+0.49%)
Jun 16, 2020 8.285 8.298 8.156 8.298 260,643 +0.11(+1.32%)
Jun 15, 2020 8.007 8.197 7.951 8.190 169,866 -0.01(-0.08%)
Jun 12, 2020 8.183 8.251 8.136 8.197 213,165 +0.12(+1.51%)
Jun 11, 2020 8.278 8.278 7.777 8.075 495,428 -0.34(-4.03%)
Jun 10, 2020 8.427 8.522 8.380 8.413 238,559 -0.01(-0.16%)
Jun 09, 2020 8.373 8.495 8.339 8.427 225,350 -0.06(-0.72%)
Jun 08, 2020 8.501 8.603 8.447 8.488 267,029 -0.01(-0.16%)
Jun 05, 2020 8.434 8.542 8.427 8.501 408,911 +0.09(+1.13%)
Jun 04, 2020 8.400 8.434 8.373 8.407 201,788 -0.01(-0.16%)
Jun 03, 2020 8.427 8.434 8.400 8.420 512,927 +0.00(+0.00%)
Jun 02, 2020 8.251 8.461 8.244 8.420 262,741 +0.14(+1.72%)
Jun 01, 2020 8.210 8.278 8.170 8.278 274,421 +0.09(+1.08%)
May 29, 2020 8.088 8.197 8.088 8.190 160,464 +0.07(+0.83%)
May 28, 2020 8.081 8.244 8.054 8.122 379,666 +0.00(+0.00%)
May 27, 2020 8.041 8.122 8.041 8.122 140,764 +0.09(+1.10%)
May 26, 2020 8.095 8.109 8.034 8.034 388,246 +0.05(+0.59%)
May 22, 2020 7.932 8.007 7.905 7.987 194,565 +0.08(+1.03%)
May 21, 2020 7.905 7.953 7.858 7.905 218,556 +0.02(+0.26%)
May 20, 2020 7.750 7.885 7.743 7.885 616,326 +0.18(+2.37%)
May 19, 2020 7.648 7.702 7.622 7.702 410,651 +0.07(+0.97%)
May 18, 2020 7.501 7.635 7.501 7.628 336,702 +0.21(+2.81%)
May 15, 2020 7.306 7.447 7.306 7.420 212,210 +0.01(+0.09%)
May 14, 2020 7.380 7.434 7.259 7.413 289,490 -0.06(-0.81%)
May 13, 2020 7.588 7.597 7.387 7.474 355,214 -0.14(-1.85%)
May 12, 2020 7.534 7.663 7.534 7.615 329,513 +0.08(+1.07%)
May 11, 2020 7.541 7.565 7.474 7.534 328,206 -0.03(-0.36%)
May 08, 2020 7.460 7.595 7.425 7.561 329,708 +0.15(+2.09%)
May 07, 2020 7.420 7.460 7.373 7.407 343,588 +0.00(+0.00%)
May 06, 2020 7.521 7.534 7.380 7.407 398,432 -0.08(-1.08%)
May 05, 2020 7.434 7.487 7.373 7.487 466,627 +0.09(+1.18%)
May 04, 2020 7.293 7.407 7.229 7.400 272,690 +0.11(+1.47%)
May 01, 2020 7.239 7.363 7.225 7.293 289,649 +0.02(+0.28%)
Apr 30, 2020 7.346 7.353 7.239 7.272 281,424 -0.05(-0.64%)
Apr 29, 2020 7.192 7.380 7.192 7.319 361,987 +0.16(+2.25%)
Apr 28, 2020 7.071 7.158 7.071 7.158 373,059 +0.09(+1.23%)
Apr 27, 2020 7.138 7.199 7.051 7.071 395,985 -0.07(-0.94%)
Apr 24, 2020 7.205 7.212 7.111 7.138 265,971 -0.03(-0.37%)
Apr 23, 2020 7.185 7.286 7.111 7.165 354,487 +0.00(+0.00%)
Apr 22, 2020 7.272 7.306 7.111 7.165 546,543 -0.07(-0.93%)
Apr 21, 2020 7.325 7.325 7.166 7.232 403,275 -0.14(-1.90%)
Apr 20, 2020 7.352 7.478 7.352 7.372 509,562 -0.05(-0.63%)
Apr 17, 2020 7.432 7.458 7.342 7.418 360,275 +0.13(+1.73%)
Apr 16, 2020 7.319 7.319 7.245 7.292 439,394 -0.05(-0.63%)
Apr 15, 2020 7.239 7.345 7.219 7.339 304,759 -0.14(-1.87%)
Apr 14, 2020 7.405 7.498 7.339 7.478 426,512 +0.20(+2.74%)
Apr 13, 2020 7.505 7.505 7.152 7.279 910,231 -0.11(-1.53%)
Apr 09, 2020 7.252 7.598 7.192 7.392 1,610,342 +0.21(+2.87%)
Apr 08, 2020 7.092 7.312 7.013 7.186 855,273 +0.14(+1.98%)
Apr 07, 2020 7.119 7.192 6.973 7.046 925,055 +0.13(+1.83%)
Apr 06, 2020 6.886 6.993 6.766 6.919 934,457 +0.11(+1.66%)
Apr 03, 2020 6.886 7.013 6.786 6.806 881,074 -0.15(-2.11%)
Apr 02, 2020 6.700 7.152 6.700 6.953 1,000,542 +0.05(+0.67%)
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.