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 )

9.440 -0.020 (-0.21%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 22, 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 (%)
Feb 29, 2024 8.854 8.922 8.854 8.883 275,737 +0.08(+0.88%)
Feb 28, 2024 8.815 8.873 8.785 8.805 228,079 +0.01(+0.11%)
Feb 27, 2024 8.795 8.815 8.776 8.795 200,586 +0.01(+0.11%)
Feb 26, 2024 8.805 8.839 8.746 8.785 175,686 -0.01(-0.11%)
Feb 23, 2024 8.805 8.844 8.776 8.795 230,257 +0.03(+0.33%)
Feb 22, 2024 8.795 8.807 8.737 8.766 244,481 -0.01(-0.11%)
Feb 21, 2024 8.815 8.834 8.717 8.776 229,683 +0.02(+0.27%)
Feb 20, 2024 8.819 8.819 8.723 8.752 283,144 -0.04(-0.44%)
Feb 16, 2024 8.896 8.896 8.752 8.790 430,772 -0.13(-1.51%)
Feb 15, 2024 8.896 8.945 8.877 8.925 105,068 +0.03(+0.32%)
Feb 14, 2024 8.810 8.896 8.810 8.896 125,626 +0.06(+0.65%)
Feb 13, 2024 8.858 8.867 8.790 8.839 163,336 -0.06(-0.65%)
Feb 12, 2024 8.925 8.925 8.848 8.896 117,288 +0.02(+0.22%)
Feb 09, 2024 8.867 8.916 8.858 8.877 121,649 +0.06(+0.66%)
Feb 08, 2024 8.916 8.916 8.819 8.819 157,319 -0.08(-0.87%)
Feb 07, 2024 8.848 8.906 8.810 8.896 165,259 +0.07(+0.76%)
Feb 06, 2024 8.742 8.829 8.708 8.829 121,779 +0.13(+1.44%)
Feb 05, 2024 8.733 8.742 8.665 8.704 206,134 -0.01(-0.11%)
Feb 02, 2024 8.810 8.848 8.713 8.713 284,238 -0.13(-1.42%)
Feb 01, 2024 8.790 8.925 8.787 8.839 390,442 +0.04(+0.44%)
Jan 31, 2024 8.704 8.800 8.704 8.800 349,609 +0.06(+0.66%)
Jan 30, 2024 8.742 8.771 8.694 8.742 287,336 -0.03(-0.33%)
Jan 29, 2024 8.646 8.781 8.646 8.771 293,571 +0.12(+1.34%)
Jan 26, 2024 8.790 8.790 8.627 8.655 405,708 -0.11(-1.21%)
Jan 25, 2024 8.742 8.800 8.742 8.761 158,276 +0.02(+0.22%)
Jan 24, 2024 8.655 8.742 8.655 8.742 237,181 +0.11(+1.23%)
Jan 23, 2024 8.617 8.694 8.607 8.636 205,128 +0.00(+0.05%)
Jan 22, 2024 8.622 8.685 8.603 8.632 256,328 +0.05(+0.56%)
Jan 19, 2024 8.594 8.637 8.479 8.584 1,941,235 +0.01(+0.11%)
Jan 18, 2024 8.660 8.670 8.546 8.575 377,222 -0.05(-0.55%)
Jan 17, 2024 8.660 8.684 8.598 8.622 350,940 -0.04(-0.44%)
Jan 16, 2024 8.756 8.794 8.632 8.660 402,066 -0.12(-1.41%)
Jan 12, 2024 8.785 8.861 8.766 8.785 181,375 +0.01(+0.11%)
Jan 11, 2024 8.689 8.784 8.689 8.775 228,753 +0.05(+0.55%)
Jan 10, 2024 8.737 8.766 8.680 8.727 158,185 +0.00(+0.00%)
Jan 09, 2024 8.708 8.756 8.680 8.727 200,476 -0.05(-0.54%)
Jan 08, 2024 8.756 8.775 8.708 8.775 160,678 +0.05(+0.55%)
Jan 05, 2024 8.699 8.756 8.670 8.727 145,445 +0.00(+0.00%)
Jan 04, 2024 8.689 8.746 8.660 8.727 204,998 -0.07(-0.76%)
Jan 03, 2024 8.680 8.804 8.670 8.794 136,828 +0.06(+0.66%)
Jan 02, 2024 8.775 8.813 8.689 8.737 363,110 -0.06(-0.65%)
Dec 29, 2023 8.937 8.976 8.775 8.794 366,330 -0.13(-1.50%)
Dec 28, 2023 8.985 8.985 8.842 8.928 351,320 +0.04(+0.43%)
Dec 27, 2023 8.937 8.990 8.804 8.890 496,433 +0.05(+0.54%)
Dec 26, 2023 8.956 9.014 8.823 8.842 235,905 -0.09(-0.96%)
Dec 22, 2023 8.918 8.956 8.785 8.928 176,728 +0.05(+0.54%)
Dec 21, 2023 8.918 8.966 8.823 8.880 284,084 -0.01(-0.11%)
Dec 20, 2023 8.985 9.023 8.832 8.890 204,938 -0.09(-1.02%)
Dec 19, 2023 9.019 9.042 8.962 8.981 170,315 +0.00(+0.00%)
Dec 18, 2023 8.943 8.990 8.905 8.981 271,656 +0.07(+0.74%)
Dec 15, 2023 8.896 8.971 8.858 8.915 172,446 +0.06(+0.64%)
Dec 14, 2023 8.820 8.896 8.820 8.858 232,447 +0.11(+1.30%)
Dec 13, 2023 8.735 8.782 8.706 8.744 205,194 +0.06(+0.65%)
Dec 12, 2023 8.754 8.800 8.687 8.687 186,811 -0.02(-0.22%)
Dec 11, 2023 8.687 8.819 8.687 8.706 246,613 +0.00(+0.00%)
Dec 08, 2023 8.697 8.782 8.669 8.706 271,445 -0.02(-0.22%)
Dec 07, 2023 8.593 8.725 8.564 8.725 386,765 +0.17(+1.99%)
Dec 06, 2023 8.564 8.640 8.536 8.555 186,915 +0.04(+0.44%)
Dec 05, 2023 8.413 8.517 8.376 8.517 275,202 +0.13(+1.58%)
Dec 04, 2023 8.451 8.479 8.290 8.385 436,404 -0.07(-0.78%)
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.