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 )

9.400 -0.040 (-0.42%)
Streaming Delayed Price Updated: 11:19 AM 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 29, 2023 7.700 7.746 7.627 7.627 286,476 -0.04(-0.48%)
Sep 28, 2023 7.718 7.737 7.654 7.663 141,118 -0.02(-0.24%)
Sep 27, 2023 7.774 7.774 7.636 7.682 236,564 -0.03(-0.36%)
Sep 26, 2023 7.847 7.870 7.708 7.709 135,161 -0.15(-1.87%)
Sep 25, 2023 7.865 7.879 7.829 7.856 195,610 -0.06(-0.81%)
Sep 22, 2023 7.856 7.925 7.829 7.921 116,482 +0.09(+1.17%)
Sep 21, 2023 7.921 7.939 7.829 7.829 171,093 -0.09(-1.11%)
Sep 20, 2023 7.971 8.017 7.894 7.916 183,599 -0.05(-0.68%)
Sep 19, 2023 7.980 8.007 7.944 7.971 104,424 -0.05(-0.57%)
Sep 18, 2023 7.916 8.044 7.916 8.017 125,665 +0.06(+0.80%)
Sep 15, 2023 7.962 7.988 7.926 7.953 149,958 -0.05(-0.57%)
Sep 14, 2023 8.062 8.062 7.980 7.998 127,734 -0.04(-0.45%)
Sep 13, 2023 8.080 8.103 7.998 8.035 158,786 -0.05(-0.56%)
Sep 12, 2023 8.117 8.123 8.053 8.080 97,838 -0.03(-0.34%)
Sep 11, 2023 8.098 8.108 8.044 8.108 170,132 +0.04(+0.45%)
Sep 08, 2023 8.071 8.089 8.048 8.071 61,665 +0.03(+0.34%)
Sep 07, 2023 8.026 8.062 8.021 8.044 138,167 -0.02(-0.23%)
Sep 06, 2023 8.017 8.071 7.998 8.062 156,819 +0.08(+1.03%)
Sep 05, 2023 8.126 8.126 7.980 7.980 261,128 -0.13(-1.57%)
Sep 01, 2023 8.153 8.199 8.089 8.108 158,679 +0.02(+0.22%)
Aug 31, 2023 8.208 8.232 8.053 8.089 228,503 -0.09(-1.11%)
Aug 30, 2023 8.144 8.217 8.144 8.180 91,199 +0.05(+0.56%)
Aug 29, 2023 8.171 8.199 8.117 8.135 197,407 -0.04(-0.45%)
Aug 28, 2023 8.180 8.235 8.153 8.171 59,876 +0.02(+0.22%)
Aug 25, 2023 8.098 8.194 8.098 8.153 182,491 +0.08(+1.01%)
Aug 24, 2023 8.135 8.144 8.062 8.071 176,713 -0.05(-0.56%)
Aug 23, 2023 8.035 8.135 8.008 8.117 155,852 +0.09(+1.13%)
Aug 22, 2023 8.053 8.069 8.026 8.026 157,816 +0.01(+0.11%)
Aug 21, 2023 8.053 8.093 8.005 8.017 160,024 -0.01(-0.11%)
Aug 18, 2023 8.017 8.053 7.990 8.026 189,194 +0.02(+0.23%)
Aug 17, 2023 8.098 8.116 7.999 8.008 141,962 -0.06(-0.78%)
Aug 16, 2023 8.116 8.134 8.035 8.071 168,721 -0.05(-0.56%)
Aug 15, 2023 8.188 8.188 8.089 8.116 214,515 -0.08(-0.99%)
Aug 14, 2023 8.224 8.224 8.166 8.197 122,595 +0.00(+0.00%)
Aug 11, 2023 8.179 8.215 8.143 8.197 201,458 +0.04(+0.44%)
Aug 10, 2023 8.188 8.199 8.138 8.161 187,193 +0.02(+0.22%)
Aug 09, 2023 8.188 8.214 8.107 8.143 388,064 -0.05(-0.55%)
Aug 08, 2023 8.152 8.188 8.125 8.188 278,753 +0.02(+0.22%)
Aug 07, 2023 8.098 8.170 8.080 8.170 402,387 +0.11(+1.34%)
Aug 04, 2023 7.935 8.084 7.935 8.062 232,430 +0.16(+2.06%)
Aug 03, 2023 7.944 7.994 7.881 7.899 247,679 -0.10(-1.24%)
Aug 02, 2023 7.962 8.026 7.953 7.999 383,335 +0.05(+0.68%)
Aug 01, 2023 8.125 8.161 7.940 7.944 282,685 -0.21(-2.55%)
Jul 31, 2023 8.062 8.152 8.062 8.152 171,170 +0.09(+1.12%)
Jul 28, 2023 7.935 8.071 7.872 8.062 207,555 +0.19(+2.41%)
Jul 27, 2023 7.990 8.003 7.872 7.872 126,694 -0.10(-1.25%)
Jul 26, 2023 7.990 8.035 7.962 7.971 167,456 -0.04(-0.45%)
Jul 25, 2023 7.962 8.026 7.962 8.008 94,009 +0.01(+0.11%)
Jul 24, 2023 7.999 8.053 7.958 7.999 228,585 +0.04(+0.45%)
Jul 21, 2023 8.035 8.062 7.926 7.962 296,828 -0.02(-0.23%)
Jul 20, 2023 7.954 8.007 7.918 7.981 301,470 +0.04(+0.56%)
Jul 19, 2023 7.981 7.981 7.900 7.936 173,448 -0.01(-0.11%)
Jul 18, 2023 7.873 7.963 7.873 7.945 249,197 +0.07(+0.91%)
Jul 17, 2023 7.801 7.900 7.801 7.873 129,180 +0.06(+0.80%)
Jul 14, 2023 7.909 7.909 7.766 7.810 384,362 -0.10(-1.25%)
Jul 13, 2023 7.936 7.989 7.864 7.909 487,800 -0.04(-0.56%)
Jul 12, 2023 7.891 7.954 7.837 7.954 149,946 +0.12(+1.49%)
Jul 11, 2023 7.837 7.855 7.766 7.837 123,895 +0.05(+0.69%)
Jul 10, 2023 7.819 7.819 7.743 7.783 173,875 +0.00(+0.00%)
Jul 07, 2023 7.748 7.846 7.748 7.783 107,509 +0.04(+0.46%)
Jul 06, 2023 7.855 7.860 7.725 7.748 222,269 -0.11(-1.37%)
Jul 05, 2023 7.757 7.945 7.748 7.855 417,807 +0.03(+0.34%)
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.