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 (%)
Aug 31, 2022 7.594 7.660 7.509 7.586 192,455 +0.02(+0.33%)
Aug 30, 2022 7.544 7.602 7.519 7.561 179,740 +0.00(+0.00%)
Aug 29, 2022 7.561 7.582 7.495 7.561 84,060 +0.01(+0.11%)
Aug 26, 2022 7.693 7.706 7.544 7.553 134,643 -0.15(-1.94%)
Aug 25, 2022 7.751 7.751 7.660 7.702 154,862 +0.02(+0.32%)
Aug 24, 2022 7.652 7.685 7.602 7.677 322,389 +0.02(+0.32%)
Aug 23, 2022 7.511 7.660 7.511 7.652 135,403 +0.13(+1.76%)
Aug 22, 2022 7.511 7.536 7.487 7.519 130,139 -0.05(-0.65%)
Aug 19, 2022 7.659 7.669 7.544 7.569 139,368 -0.13(-1.71%)
Aug 18, 2022 7.700 7.749 7.667 7.700 254,263 +0.01(+0.11%)
Aug 17, 2022 7.799 7.830 7.659 7.692 220,914 -0.15(-1.88%)
Aug 16, 2022 8.020 8.045 7.799 7.840 277,084 -0.16(-1.95%)
Aug 15, 2022 8.004 8.020 7.987 7.996 204,869 +0.00(+0.00%)
Aug 12, 2022 7.955 8.061 7.955 7.996 218,576 +0.10(+1.25%)
Aug 11, 2022 7.831 7.979 7.831 7.897 383,516 +0.10(+1.26%)
Aug 10, 2022 7.856 7.919 7.782 7.799 383,836 +0.03(+0.42%)
Aug 09, 2022 7.815 7.840 7.758 7.766 110,561 -0.06(-0.73%)
Aug 08, 2022 7.766 7.905 7.766 7.823 219,743 +0.07(+0.95%)
Aug 05, 2022 7.708 7.773 7.692 7.749 212,198 +0.01(+0.11%)
Aug 04, 2022 7.782 7.815 7.675 7.741 227,919 +0.02(+0.21%)
Aug 03, 2022 7.708 7.799 7.688 7.725 265,686 +0.08(+1.07%)
Aug 02, 2022 7.552 7.716 7.552 7.643 404,801 +0.07(+0.87%)
Aug 01, 2022 7.585 7.602 7.556 7.577 325,475 +0.01(+0.11%)
Jul 29, 2022 7.528 7.585 7.528 7.569 264,309 +0.09(+1.21%)
Jul 28, 2022 7.462 7.519 7.446 7.478 176,520 +0.03(+0.44%)
Jul 27, 2022 7.388 7.462 7.372 7.446 119,232 +0.11(+1.45%)
Jul 26, 2022 7.380 7.380 7.298 7.339 127,687 -0.01(-0.11%)
Jul 25, 2022 7.372 7.396 7.306 7.347 156,637 -0.02(-0.22%)
Jul 22, 2022 7.339 7.380 7.265 7.363 237,850 +0.02(+0.34%)
Jul 21, 2022 7.216 7.339 7.183 7.339 316,447 +0.19(+2.64%)
Jul 20, 2022 7.109 7.166 7.093 7.150 175,213 +0.05(+0.69%)
Jul 19, 2022 6.922 7.118 6.890 7.101 220,767 +0.24(+3.56%)
Jul 18, 2022 6.906 6.914 6.849 6.857 295,983 -0.02(-0.24%)
Jul 15, 2022 6.922 6.947 6.857 6.873 316,407 -0.02(-0.35%)
Jul 14, 2022 6.930 6.955 6.849 6.898 200,618 -0.07(-0.93%)
Jul 13, 2022 6.963 6.987 6.914 6.963 255,982 -0.05(-0.70%)
Jul 12, 2022 7.004 7.069 6.995 7.012 306,480 +0.03(+0.47%)
Jul 11, 2022 7.028 7.052 6.979 6.979 199,969 -0.07(-1.04%)
Jul 08, 2022 7.126 7.142 6.995 7.052 254,390 -0.07(-1.03%)
Jul 07, 2022 7.101 7.179 7.101 7.126 111,126 +0.02(+0.34%)
Jul 06, 2022 7.215 7.215 7.085 7.101 126,125 -0.08(-1.13%)
Jul 05, 2022 7.240 7.264 7.109 7.183 206,811 -0.08(-1.12%)
Jul 01, 2022 7.199 7.264 7.095 7.264 228,874 +0.08(+1.13%)
Jun 30, 2022 7.061 7.183 6.979 7.183 342,651 +0.11(+1.49%)
Jun 29, 2022 7.093 7.134 7.044 7.077 275,272 -0.01(-0.11%)
Jun 28, 2022 7.118 7.166 7.061 7.085 391,807 +0.00(+0.00%)
Jun 27, 2022 7.142 7.158 7.052 7.085 232,135 -0.06(-0.80%)
Jun 24, 2022 7.183 7.183 7.004 7.142 622,011 +0.01(+0.11%)
Jun 23, 2022 7.134 7.134 7.093 7.134 221,338 +0.02(+0.34%)
Jun 22, 2022 7.044 7.174 7.041 7.109 248,177 +0.02(+0.34%)
Jun 21, 2022 7.077 7.190 7.069 7.085 289,602 +0.00(+0.00%)
Jun 17, 2022 7.158 7.158 7.045 7.085 228,715 +0.00(+0.00%)
Jun 16, 2022 7.246 7.246 7.069 7.085 242,900 -0.23(-3.19%)
Jun 15, 2022 7.311 7.367 7.245 7.319 256,651 +0.06(+0.78%)
Jun 14, 2022 7.488 7.488 7.174 7.262 753,202 -0.15(-1.96%)
Jun 13, 2022 7.472 7.547 7.319 7.407 252,683 -0.15(-1.92%)
Jun 10, 2022 7.577 7.641 7.512 7.552 225,882 -0.10(-1.26%)
Jun 09, 2022 7.714 7.754 7.649 7.649 161,141 -0.05(-0.63%)
Jun 08, 2022 7.706 7.754 7.657 7.698 319,186 -0.07(-0.93%)
Jun 07, 2022 7.778 7.859 7.665 7.770 603,035 +0.02(+0.21%)
Jun 06, 2022 7.754 7.818 7.746 7.754 207,454 +0.01(+0.10%)
Jun 03, 2022 7.778 7.803 7.722 7.746 182,449 -0.11(-1.44%)
Jun 02, 2022 7.802 7.988 7.771 7.859 326,547 +0.06(+0.72%)
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.