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 )

9.307 -0.003 (-0.04%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Jul 29, 2022 7.527 7.584 7.527 7.568 264,340 +0.09(+1.21%)
Jul 28, 2022 7.461 7.519 7.445 7.478 176,541 +0.03(+0.44%)
Jul 27, 2022 7.387 7.461 7.371 7.445 119,246 +0.11(+1.45%)
Jul 26, 2022 7.379 7.379 7.297 7.338 127,702 -0.01(-0.11%)
Jul 25, 2022 7.371 7.395 7.305 7.346 156,655 -0.02(-0.22%)
Jul 22, 2022 7.338 7.379 7.264 7.363 237,878 +0.02(+0.34%)
Jul 21, 2022 7.215 7.338 7.182 7.338 316,484 +0.19(+2.64%)
Jul 20, 2022 7.109 7.165 7.092 7.149 175,234 +0.05(+0.69%)
Jul 19, 2022 6.921 7.117 6.889 7.100 220,793 +0.24(+3.56%)
Jul 18, 2022 6.905 6.913 6.848 6.856 296,018 -0.02(-0.24%)
Jul 15, 2022 6.921 6.946 6.856 6.873 316,443 -0.02(-0.35%)
Jul 14, 2022 6.930 6.954 6.848 6.897 200,641 -0.07(-0.93%)
Jul 13, 2022 6.962 6.986 6.913 6.962 256,012 -0.05(-0.70%)
Jul 12, 2022 7.003 7.068 6.995 7.011 306,515 +0.03(+0.47%)
Jul 11, 2022 7.027 7.052 6.978 6.978 199,992 -0.07(-1.04%)
Jul 08, 2022 7.125 7.141 6.995 7.052 254,420 -0.07(-1.03%)
Jul 07, 2022 7.100 7.178 7.100 7.125 111,139 +0.02(+0.34%)
Jul 06, 2022 7.214 7.214 7.084 7.100 126,139 -0.08(-1.13%)
Jul 05, 2022 7.239 7.263 7.109 7.182 206,836 -0.08(-1.12%)
Jul 01, 2022 7.198 7.263 7.094 7.263 228,900 +0.08(+1.13%)
Jun 30, 2022 7.060 7.182 6.978 7.182 342,691 +0.11(+1.49%)
Jun 29, 2022 7.092 7.133 7.043 7.076 275,304 -0.01(-0.11%)
Jun 28, 2022 7.117 7.165 7.060 7.084 391,853 +0.00(+0.00%)
Jun 27, 2022 7.141 7.157 7.052 7.084 232,162 -0.06(-0.80%)
Jun 24, 2022 7.182 7.182 7.003 7.141 622,084 +0.01(+0.11%)
Jun 23, 2022 7.133 7.133 7.092 7.133 221,363 +0.02(+0.34%)
Jun 22, 2022 7.043 7.174 7.040 7.109 248,206 +0.02(+0.34%)
Jun 21, 2022 7.076 7.189 7.068 7.084 289,635 +0.00(+0.00%)
Jun 17, 2022 7.157 7.157 7.044 7.084 228,742 +0.00(+0.00%)
Jun 16, 2022 7.245 7.245 7.068 7.084 242,928 -0.23(-3.19%)
Jun 15, 2022 7.310 7.366 7.244 7.318 256,681 +0.06(+0.78%)
Jun 14, 2022 7.487 7.487 7.173 7.261 753,289 -0.15(-1.96%)
Jun 13, 2022 7.471 7.546 7.318 7.407 252,713 -0.15(-1.92%)
Jun 10, 2022 7.576 7.640 7.511 7.552 225,908 -0.10(-1.26%)
Jun 09, 2022 7.713 7.753 7.648 7.648 161,159 -0.05(-0.63%)
Jun 08, 2022 7.705 7.753 7.656 7.697 319,223 -0.07(-0.93%)
Jun 07, 2022 7.777 7.858 7.664 7.769 603,106 +0.02(+0.21%)
Jun 06, 2022 7.753 7.818 7.745 7.753 207,478 +0.01(+0.10%)
Jun 03, 2022 7.777 7.802 7.721 7.745 182,470 -0.11(-1.44%)
Jun 02, 2022 7.801 7.987 7.770 7.858 326,585 +0.06(+0.72%)
Jun 01, 2022 7.922 7.987 7.745 7.801 253,555 -0.03(-0.41%)
May 31, 2022 7.947 7.963 7.761 7.834 244,779 -0.09(-1.12%)
May 27, 2022 8.019 8.027 7.914 7.922 222,152 +0.02(+0.31%)
May 26, 2022 7.809 8.059 7.809 7.898 254,178 +0.10(+1.34%)
May 25, 2022 7.681 7.866 7.681 7.793 368,638 +0.08(+1.04%)
May 24, 2022 7.761 7.826 7.697 7.713 284,963 -0.03(-0.42%)
May 23, 2022 7.713 7.834 7.713 7.745 174,816 +0.06(+0.73%)
May 20, 2022 7.729 7.842 7.632 7.689 244,851 -0.03(-0.42%)
May 19, 2022 7.753 7.912 7.721 7.721 384,675 -0.02(-0.31%)
May 18, 2022 7.745 7.789 7.625 7.745 566,446 +0.00(+0.00%)
May 17, 2022 7.553 7.745 7.513 7.745 452,678 +0.23(+3.08%)
May 16, 2022 7.465 7.545 7.406 7.513 197,254 +0.03(+0.43%)
May 13, 2022 7.481 7.505 7.441 7.481 298,066 +0.06(+0.75%)
May 12, 2022 7.513 7.593 7.409 7.425 427,868 -0.09(-1.17%)
May 11, 2022 7.481 7.609 7.481 7.513 350,795 +0.02(+0.21%)
May 10, 2022 7.513 7.577 7.473 7.497 369,741 +0.02(+0.32%)
May 09, 2022 7.585 7.603 7.425 7.473 316,271 -0.14(-1.89%)
May 06, 2022 7.649 7.705 7.593 7.617 254,900 -0.11(-1.45%)
May 05, 2022 7.849 7.849 7.669 7.729 279,242 -0.12(-1.53%)
May 04, 2022 7.761 7.904 7.705 7.849 291,397 +0.10(+1.24%)
May 03, 2022 7.761 7.857 7.729 7.753 282,558 +0.01(+0.10%)
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.