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 (%)
Jul 31, 2020 8.853 8.867 8.832 8.846 289,073 +0.05(+0.55%)
Jul 30, 2020 8.798 8.798 8.708 8.798 334,491 -0.01(-0.16%)
Jul 29, 2020 8.619 8.812 8.598 8.812 638,870 +0.21(+2.48%)
Jul 28, 2020 8.522 8.598 8.522 8.598 315,582 +0.06(+0.73%)
Jul 27, 2020 8.536 8.543 8.522 8.536 438,274 +0.01(+0.16%)
Jul 24, 2020 8.543 8.564 8.495 8.522 386,108 -0.06(-0.64%)
Jul 23, 2020 8.591 8.633 8.571 8.578 289,625 +0.01(+0.16%)
Jul 22, 2020 8.577 8.584 8.530 8.564 455,261 +0.05(+0.56%)
Jul 21, 2020 8.489 8.543 8.475 8.516 300,389 +0.06(+0.73%)
Jul 20, 2020 8.448 8.468 8.441 8.455 264,187 +0.02(+0.24%)
Jul 17, 2020 8.461 8.461 8.400 8.434 291,104 +0.00(+0.00%)
Jul 16, 2020 8.482 8.482 8.414 8.434 1,147,362 -0.05(-0.56%)
Jul 15, 2020 8.509 8.516 8.420 8.482 308,324 +0.02(+0.24%)
Jul 14, 2020 8.523 8.564 8.434 8.461 334,390 -0.04(-0.48%)
Jul 13, 2020 8.509 8.556 8.502 8.502 262,673 -0.01(-0.08%)
Jul 10, 2020 8.598 8.598 8.461 8.509 288,907 -0.05(-0.64%)
Jul 09, 2020 8.653 8.653 8.550 8.564 256,441 -0.07(-0.79%)
Jul 08, 2020 8.605 8.653 8.591 8.632 205,412 +0.08(+0.88%)
Jul 07, 2020 8.605 8.646 8.557 8.557 292,158 -0.02(-0.24%)
Jul 06, 2020 8.653 8.653 8.543 8.577 568,137 +0.08(+0.96%)
Jul 02, 2020 8.509 8.557 8.475 8.495 221,403 +0.03(+0.32%)
Jul 01, 2020 8.461 8.495 8.441 8.468 214,777 +0.05(+0.65%)
Jun 30, 2020 8.359 8.455 8.338 8.414 365,138 +0.06(+0.74%)
Jun 29, 2020 8.256 8.366 8.253 8.352 194,332 +0.10(+1.16%)
Jun 26, 2020 8.229 8.291 8.222 8.256 227,406 +0.01(+0.17%)
Jun 25, 2020 8.229 8.291 8.229 8.243 229,705 -0.01(-0.17%)
Jun 24, 2020 8.345 8.366 8.229 8.256 272,510 -0.11(-1.31%)
Jun 23, 2020 8.407 8.455 8.366 8.366 155,853 -0.01(-0.08%)
Jun 22, 2020 8.291 8.410 8.263 8.373 288,786 +0.10(+1.16%)
Jun 19, 2020 8.365 8.392 8.270 8.277 210,090 -0.05(-0.57%)
Jun 18, 2020 8.338 8.372 8.290 8.324 163,120 -0.01(-0.16%)
Jun 17, 2020 8.345 8.399 8.297 8.338 328,317 +0.04(+0.49%)
Jun 16, 2020 8.284 8.297 8.155 8.297 260,674 +0.11(+1.32%)
Jun 15, 2020 8.006 8.196 7.950 8.189 169,886 -0.01(-0.08%)
Jun 12, 2020 8.182 8.250 8.135 8.196 213,190 +0.12(+1.51%)
Jun 11, 2020 8.277 8.277 7.776 8.074 495,486 -0.34(-4.03%)
Jun 10, 2020 8.426 8.521 8.379 8.412 238,587 -0.01(-0.16%)
Jun 09, 2020 8.372 8.494 8.338 8.426 225,376 -0.06(-0.72%)
Jun 08, 2020 8.500 8.602 8.446 8.487 267,061 -0.01(-0.16%)
Jun 05, 2020 8.433 8.541 8.426 8.500 408,959 +0.09(+1.13%)
Jun 04, 2020 8.399 8.433 8.372 8.406 201,812 -0.01(-0.16%)
Jun 03, 2020 8.426 8.433 8.399 8.419 512,987 +0.00(+0.00%)
Jun 02, 2020 8.250 8.460 8.243 8.419 262,772 +0.14(+1.72%)
Jun 01, 2020 8.209 8.277 8.169 8.277 274,453 +0.09(+1.08%)
May 29, 2020 8.087 8.196 8.087 8.189 160,483 +0.07(+0.83%)
May 28, 2020 8.081 8.243 8.053 8.121 379,711 +0.00(+0.00%)
May 27, 2020 8.040 8.121 8.040 8.121 140,781 +0.09(+1.10%)
May 26, 2020 8.094 8.108 8.033 8.033 388,291 +0.05(+0.59%)
May 22, 2020 7.932 8.006 7.904 7.986 194,588 +0.08(+1.03%)
May 21, 2020 7.904 7.952 7.857 7.904 218,582 +0.02(+0.26%)
May 20, 2020 7.749 7.884 7.742 7.884 616,398 +0.18(+2.37%)
May 19, 2020 7.648 7.701 7.622 7.701 410,699 +0.07(+0.97%)
May 18, 2020 7.500 7.634 7.500 7.627 336,741 +0.21(+2.81%)
May 15, 2020 7.305 7.446 7.305 7.419 212,235 +0.01(+0.09%)
May 14, 2020 7.379 7.433 7.258 7.413 289,523 -0.06(-0.81%)
May 13, 2020 7.587 7.596 7.386 7.473 355,255 -0.14(-1.85%)
May 12, 2020 7.533 7.662 7.533 7.614 329,552 +0.08(+1.07%)
May 11, 2020 7.540 7.564 7.473 7.533 328,244 -0.03(-0.36%)
May 08, 2020 7.460 7.594 7.424 7.560 329,747 +0.15(+2.09%)
May 07, 2020 7.419 7.460 7.372 7.406 343,628 +0.00(+0.00%)
May 06, 2020 7.520 7.533 7.379 7.406 398,478 -0.08(-1.08%)
May 05, 2020 7.433 7.486 7.372 7.486 466,681 +0.09(+1.18%)
May 04, 2020 7.292 7.406 7.228 7.399 272,722 +0.11(+1.47%)
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.