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 )

9.280 -0.030 (-0.32%)
Streaming Delayed Price Updated: 12:25 PM 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 (%)
Sep 30, 2022 6.678 6.795 6.669 6.669 166,513 +0.02(+0.25%)
Sep 29, 2022 6.878 6.954 6.628 6.653 189,033 -0.38(-5.46%)
Sep 28, 2022 6.703 7.037 6.695 7.037 380,538 +0.35(+5.25%)
Sep 27, 2022 6.728 6.795 6.644 6.686 311,274 -0.01(-0.12%)
Sep 26, 2022 6.895 6.920 6.669 6.695 289,398 -0.23(-3.38%)
Sep 23, 2022 7.071 7.071 6.833 6.929 523,580 -0.15(-2.13%)
Sep 22, 2022 7.188 7.213 7.037 7.079 282,186 -0.08(-1.05%)
Sep 21, 2022 7.287 7.312 7.146 7.154 187,658 -0.10(-1.37%)
Sep 20, 2022 7.320 7.320 7.229 7.254 94,079 -0.06(-0.79%)
Sep 19, 2022 7.403 7.444 7.287 7.312 259,136 -0.12(-1.56%)
Sep 16, 2022 7.428 7.477 7.394 7.428 176,460 +0.01(+0.11%)
Sep 15, 2022 7.568 7.593 7.419 7.419 143,870 -0.14(-1.86%)
Sep 14, 2022 7.519 7.577 7.461 7.560 191,079 +0.05(+0.66%)
Sep 13, 2022 7.535 7.593 7.477 7.510 126,877 -0.08(-1.09%)
Sep 12, 2022 7.659 7.709 7.560 7.593 191,600 -0.07(-0.86%)
Sep 09, 2022 7.659 7.701 7.626 7.659 108,783 +0.05(+0.65%)
Sep 08, 2022 7.593 7.618 7.540 7.610 119,359 +0.01(+0.11%)
Sep 07, 2022 7.469 7.601 7.445 7.601 120,065 +0.16(+2.11%)
Sep 06, 2022 7.601 7.610 7.411 7.444 110,609 -0.11(-1.43%)
Sep 02, 2022 7.502 7.643 7.502 7.552 163,973 +0.03(+0.44%)
Sep 01, 2022 7.610 7.659 7.452 7.519 221,184 -0.07(-0.87%)
Aug 31, 2022 7.593 7.659 7.508 7.585 192,478 +0.02(+0.33%)
Aug 30, 2022 7.543 7.601 7.518 7.560 179,761 +0.00(+0.00%)
Aug 29, 2022 7.560 7.581 7.494 7.560 84,069 +0.01(+0.11%)
Aug 26, 2022 7.692 7.705 7.543 7.552 134,659 -0.15(-1.94%)
Aug 25, 2022 7.750 7.750 7.659 7.701 154,880 +0.02(+0.32%)
Aug 24, 2022 7.651 7.684 7.601 7.676 322,427 +0.02(+0.32%)
Aug 23, 2022 7.510 7.659 7.510 7.651 135,419 +0.13(+1.76%)
Aug 22, 2022 7.510 7.535 7.486 7.519 130,155 -0.05(-0.65%)
Aug 19, 2022 7.658 7.669 7.543 7.568 139,385 -0.13(-1.71%)
Aug 18, 2022 7.699 7.748 7.666 7.699 254,292 +0.01(+0.11%)
Aug 17, 2022 7.798 7.829 7.658 7.691 220,940 -0.15(-1.88%)
Aug 16, 2022 8.019 8.044 7.798 7.839 277,116 -0.16(-1.95%)
Aug 15, 2022 8.003 8.019 7.986 7.995 204,893 +0.00(+0.00%)
Aug 12, 2022 7.954 8.060 7.954 7.995 218,602 +0.10(+1.25%)
Aug 11, 2022 7.830 7.978 7.830 7.896 383,561 +0.10(+1.26%)
Aug 10, 2022 7.855 7.918 7.781 7.798 383,881 +0.03(+0.42%)
Aug 09, 2022 7.814 7.839 7.757 7.765 110,574 -0.06(-0.73%)
Aug 08, 2022 7.765 7.904 7.765 7.822 219,769 +0.07(+0.95%)
Aug 05, 2022 7.707 7.772 7.691 7.748 212,223 +0.01(+0.11%)
Aug 04, 2022 7.781 7.814 7.675 7.740 227,945 +0.02(+0.21%)
Aug 03, 2022 7.707 7.798 7.687 7.724 265,717 +0.08(+1.07%)
Aug 02, 2022 7.551 7.716 7.551 7.642 404,848 +0.07(+0.87%)
Aug 01, 2022 7.584 7.601 7.555 7.576 325,513 +0.01(+0.11%)
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%)
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.