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 )

9.540 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2020 8.602 8.637 8.588 8.609 342,091 +0.01(+0.08%)
Sep 29, 2020 8.700 8.700 8.595 8.602 444,468 -0.07(-0.81%)
Sep 28, 2020 8.665 8.672 8.602 8.672 308,064 +0.04(+0.49%)
Sep 25, 2020 8.735 8.735 8.595 8.630 377,363 -0.10(-1.20%)
Sep 24, 2020 8.770 8.770 8.609 8.735 451,549 -0.06(-0.64%)
Sep 23, 2020 8.973 8.973 8.728 8.791 369,962 -0.20(-2.18%)
Sep 22, 2020 8.973 9.018 8.945 8.987 217,554 +0.02(+0.19%)
Sep 21, 2020 8.948 8.983 8.893 8.969 251,776 -0.08(-0.92%)
Sep 18, 2020 9.087 9.115 9.043 9.052 150,361 -0.01(-0.08%)
Sep 17, 2020 9.087 9.122 9.045 9.059 166,039 -0.06(-0.68%)
Sep 16, 2020 9.108 9.122 9.074 9.122 186,338 +0.01(+0.08%)
Sep 15, 2020 9.018 9.122 8.997 9.115 218,220 +0.10(+1.15%)
Sep 14, 2020 9.108 9.115 8.990 9.011 214,891 -0.10(-1.07%)
Sep 11, 2020 9.149 9.177 9.087 9.108 197,935 -0.03(-0.38%)
Sep 10, 2020 9.163 9.177 9.122 9.142 176,395 -0.01(-0.08%)
Sep 09, 2020 9.136 9.149 9.087 9.149 266,568 +0.04(+0.46%)
Sep 08, 2020 9.045 9.108 8.948 9.108 257,922 +0.03(+0.31%)
Sep 04, 2020 8.990 9.087 8.920 9.080 359,253 +0.12(+1.39%)
Sep 03, 2020 9.066 9.080 8.907 8.955 440,898 -0.13(-1.45%)
Sep 02, 2020 9.115 9.163 9.059 9.087 351,968 -0.03(-0.38%)
Sep 01, 2020 9.038 9.205 9.011 9.122 326,721 +0.12(+1.31%)
Aug 31, 2020 9.004 9.025 8.997 9.004 146,394 -0.02(-0.23%)
Aug 28, 2020 9.018 9.066 8.997 9.025 297,407 +0.01(+0.15%)
Aug 27, 2020 9.018 9.073 8.997 9.011 222,573 -0.02(-0.23%)
Aug 26, 2020 9.018 9.038 8.990 9.031 197,186 +0.03(+0.31%)
Aug 25, 2020 9.018 9.018 8.990 9.004 182,335 -0.06(-0.61%)
Aug 24, 2020 9.080 9.094 9.018 9.059 228,556 +0.03(+0.38%)
Aug 21, 2020 9.073 9.118 8.973 9.025 235,273 -0.06(-0.69%)
Aug 20, 2020 9.087 9.156 9.066 9.087 271,965 -0.03(-0.30%)
Aug 19, 2020 9.149 9.156 9.114 9.114 263,767 -0.03(-0.30%)
Aug 18, 2020 9.121 9.149 9.114 9.142 198,063 +0.01(+0.15%)
Aug 17, 2020 9.163 9.176 9.128 9.128 171,696 -0.02(-0.23%)
Aug 14, 2020 9.197 9.238 9.128 9.149 222,542 -0.04(-0.45%)
Aug 13, 2020 9.225 9.238 9.183 9.190 180,911 -0.01(-0.15%)
Aug 12, 2020 9.183 9.210 9.156 9.204 193,680 +0.08(+0.83%)
Aug 11, 2020 9.204 9.238 9.121 9.128 294,761 -0.08(-0.90%)
Aug 10, 2020 9.163 9.231 9.163 9.211 320,159 +0.05(+0.53%)
Aug 07, 2020 9.080 9.163 9.075 9.163 460,047 +0.10(+1.14%)
Aug 06, 2020 9.094 9.114 9.011 9.059 208,378 -0.06(-0.68%)
Aug 05, 2020 9.053 9.121 9.039 9.121 391,207 +0.12(+1.30%)
Aug 04, 2020 8.949 9.018 8.949 9.004 256,100 +0.08(+0.85%)
Aug 03, 2020 8.908 8.956 8.880 8.929 357,698 +0.08(+0.93%)
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%)
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.