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 )

9.410 -0.030 (-0.32%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 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 8.526 8.560 8.512 8.533 345,164 +0.01(+0.08%)
Sep 29, 2020 8.623 8.623 8.519 8.526 448,461 -0.07(-0.81%)
Sep 28, 2020 8.588 8.595 8.526 8.595 310,831 +0.04(+0.49%)
Sep 25, 2020 8.657 8.657 8.519 8.553 380,753 -0.10(-1.20%)
Sep 24, 2020 8.692 8.692 8.533 8.657 455,606 -0.06(-0.64%)
Sep 23, 2020 8.893 8.893 8.650 8.713 373,285 -0.19(-2.18%)
Sep 22, 2020 8.893 8.938 8.865 8.906 219,508 +0.02(+0.19%)
Sep 21, 2020 8.869 8.903 8.814 8.889 254,038 -0.08(-0.92%)
Sep 18, 2020 9.006 9.034 8.962 8.972 151,712 -0.01(-0.08%)
Sep 17, 2020 9.006 9.040 8.965 8.979 167,530 -0.06(-0.68%)
Sep 16, 2020 9.027 9.040 8.993 9.040 188,012 +0.01(+0.08%)
Sep 15, 2020 8.937 9.040 8.917 9.034 220,180 +0.10(+1.15%)
Sep 14, 2020 9.027 9.034 8.910 8.930 216,822 -0.10(-1.07%)
Sep 11, 2020 9.068 9.095 9.006 9.027 199,713 -0.03(-0.38%)
Sep 10, 2020 9.082 9.095 9.040 9.061 177,980 -0.01(-0.08%)
Sep 09, 2020 9.054 9.068 9.006 9.068 268,962 +0.04(+0.46%)
Sep 08, 2020 8.965 9.027 8.869 9.027 260,239 +0.03(+0.31%)
Sep 04, 2020 8.910 9.006 8.841 8.999 362,480 +0.12(+1.39%)
Sep 03, 2020 8.985 8.999 8.827 8.875 444,859 -0.13(-1.45%)
Sep 02, 2020 9.034 9.082 8.979 9.006 355,130 -0.03(-0.38%)
Sep 01, 2020 8.958 9.123 8.930 9.040 329,656 +0.12(+1.31%)
Aug 31, 2020 8.924 8.944 8.917 8.924 147,709 -0.02(-0.23%)
Aug 28, 2020 8.937 8.985 8.917 8.944 300,079 +0.01(+0.15%)
Aug 27, 2020 8.937 8.992 8.917 8.930 224,573 -0.02(-0.23%)
Aug 26, 2020 8.937 8.958 8.910 8.951 198,958 +0.03(+0.31%)
Aug 25, 2020 8.937 8.937 8.910 8.924 183,973 -0.05(-0.61%)
Aug 24, 2020 8.999 9.013 8.937 8.979 230,610 +0.03(+0.38%)
Aug 21, 2020 8.992 9.037 8.893 8.944 237,386 -0.06(-0.69%)
Aug 20, 2020 9.006 9.074 8.986 9.006 274,409 -0.03(-0.30%)
Aug 19, 2020 9.067 9.074 9.033 9.033 266,136 -0.03(-0.30%)
Aug 18, 2020 9.040 9.067 9.033 9.061 199,842 +0.01(+0.15%)
Aug 17, 2020 9.081 9.095 9.047 9.047 173,239 -0.02(-0.23%)
Aug 14, 2020 9.115 9.156 9.047 9.067 224,542 -0.04(-0.45%)
Aug 13, 2020 9.143 9.156 9.102 9.108 182,537 -0.01(-0.15%)
Aug 12, 2020 9.102 9.128 9.074 9.122 195,420 +0.08(+0.83%)
Aug 11, 2020 9.122 9.156 9.040 9.047 297,409 -0.08(-0.90%)
Aug 10, 2020 9.081 9.149 9.081 9.129 323,035 +0.05(+0.53%)
Aug 07, 2020 8.999 9.081 8.994 9.081 464,180 +0.10(+1.14%)
Aug 06, 2020 9.013 9.033 8.931 8.979 210,250 -0.06(-0.68%)
Aug 05, 2020 8.972 9.040 8.958 9.040 394,722 +0.12(+1.30%)
Aug 04, 2020 8.870 8.938 8.870 8.924 258,400 +0.08(+0.85%)
Aug 03, 2020 8.829 8.876 8.801 8.849 360,912 +0.08(+0.93%)
Jul 31, 2020 8.774 8.788 8.754 8.767 291,670 +0.05(+0.55%)
Jul 30, 2020 8.720 8.720 8.631 8.720 337,496 -0.01(-0.16%)
Jul 29, 2020 8.542 8.733 8.522 8.733 644,610 +0.21(+2.48%)
Jul 28, 2020 8.447 8.522 8.447 8.522 318,417 +0.06(+0.73%)
Jul 27, 2020 8.460 8.467 8.447 8.460 442,211 +0.01(+0.16%)
Jul 24, 2020 8.467 8.488 8.419 8.447 389,577 -0.05(-0.64%)
Jul 23, 2020 8.515 8.556 8.494 8.501 292,227 +0.01(+0.16%)
Jul 22, 2020 8.501 8.508 8.454 8.488 459,351 +0.05(+0.56%)
Jul 21, 2020 8.413 8.467 8.400 8.440 303,088 +0.06(+0.73%)
Jul 20, 2020 8.372 8.393 8.366 8.379 266,560 +0.02(+0.24%)
Jul 17, 2020 8.386 8.386 8.325 8.359 293,719 +0.00(+0.00%)
Jul 16, 2020 8.406 8.406 8.339 8.359 1,157,670 -0.05(-0.56%)
Jul 15, 2020 8.433 8.440 8.345 8.406 311,094 +0.02(+0.24%)
Jul 14, 2020 8.447 8.488 8.359 8.386 337,394 -0.04(-0.48%)
Jul 13, 2020 8.433 8.480 8.427 8.427 265,033 -0.01(-0.08%)
Jul 10, 2020 8.521 8.521 8.386 8.433 291,503 -0.05(-0.64%)
Jul 09, 2020 8.576 8.576 8.474 8.488 258,745 -0.07(-0.79%)
Jul 08, 2020 8.528 8.576 8.515 8.555 207,258 +0.07(+0.88%)
Jul 07, 2020 8.528 8.569 8.481 8.481 294,783 -0.02(-0.24%)
Jul 06, 2020 8.576 8.576 8.467 8.501 573,242 +0.08(+0.96%)
Jul 02, 2020 8.433 8.481 8.400 8.420 223,392 +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.