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 +0.130 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 28, 2021 10.31 10.34 10.27 10.31 125,138 +0.03(+0.29%)
May 27, 2021 10.22 10.34 10.20 10.28 247,489 +0.08(+0.80%)
May 26, 2021 10.17 10.24 10.14 10.20 187,747 +0.06(+0.58%)
May 25, 2021 10.09 10.14 10.04 10.14 97,945 +0.07(+0.66%)
May 24, 2021 10.02 10.12 10.02 10.07 231,182 +0.06(+0.59%)
May 21, 2021 10.07 10.11 10.00 10.01 156,788 -0.04(-0.37%)
May 20, 2021 10.06 10.16 10.05 10.05 148,087 -0.01(-0.15%)
May 19, 2021 10.00 10.09 9.982 10.06 228,144 +0.06(+0.59%)
May 18, 2021 10.00 10.08 9.968 10.00 221,411 +0.06(+0.59%)
May 17, 2021 9.968 9.997 9.916 9.946 226,853 +0.01(+0.07%)
May 14, 2021 9.872 9.953 9.872 9.938 127,055 +0.08(+0.82%)
May 13, 2021 9.968 10.08 9.850 9.858 282,137 -0.06(-0.59%)
May 12, 2021 10.14 10.14 9.916 9.916 209,723 -0.23(-2.31%)
May 11, 2021 10.18 10.19 10.09 10.15 130,918 -0.04(-0.36%)
May 10, 2021 10.15 10.19 10.13 10.19 190,647 +0.07(+0.72%)
May 07, 2021 10.06 10.13 10.04 10.11 231,852 +0.04(+0.36%)
May 06, 2021 10.04 10.10 10.02 10.08 135,359 +0.06(+0.59%)
May 05, 2021 10.02 10.04 9.990 10.02 136,702 +0.03(+0.29%)
May 04, 2021 10.04 10.07 9.975 9.990 220,775 -0.08(-0.80%)
May 03, 2021 10.06 10.14 10.05 10.07 223,693 +0.06(+0.59%)
Apr 30, 2021 10.00 10.07 9.982 10.01 121,022 +0.01(+0.07%)
Apr 29, 2021 10.05 10.07 9.975 10.00 167,540 -0.03(-0.29%)
Apr 28, 2021 10.02 10.07 10.01 10.03 126,233 +0.01(+0.15%)
Apr 27, 2021 10.00 10.07 9.990 10.02 147,299 +0.02(+0.22%)
Apr 26, 2021 9.887 10.00 9.887 9.997 200,464 +0.11(+1.11%)
Apr 23, 2021 9.990 10.06 9.887 9.887 152,130 -0.07(-0.66%)
Apr 22, 2021 10.03 10.03 9.916 9.953 156,501 -0.04(-0.44%)
Apr 21, 2021 9.953 10.02 9.924 9.997 163,631 +0.04(+0.44%)
Apr 20, 2021 9.837 9.953 9.830 9.953 173,069 +0.12(+1.18%)
Apr 19, 2021 9.961 9.968 9.830 9.837 258,392 -0.11(-1.10%)
Apr 16, 2021 9.946 9.982 9.902 9.946 167,418 +0.02(+0.22%)
Apr 15, 2021 9.932 9.997 9.910 9.924 253,621 +0.07(+0.74%)
Apr 14, 2021 9.968 9.981 9.837 9.851 169,866 -0.11(-1.10%)
Apr 13, 2021 9.851 9.975 9.851 9.961 180,624 +0.15(+1.56%)
Apr 12, 2021 9.837 9.873 9.757 9.808 220,181 -0.01(-0.07%)
Apr 09, 2021 9.881 9.924 9.786 9.815 158,490 -0.07(-0.66%)
Apr 08, 2021 9.873 9.910 9.815 9.881 244,152 +0.04(+0.44%)
Apr 07, 2021 9.662 9.837 9.654 9.837 286,067 +0.21(+2.19%)
Apr 06, 2021 9.677 9.706 9.618 9.626 367,751 -0.11(-1.12%)
Apr 05, 2021 9.837 9.859 9.691 9.735 318,319 -0.09(-0.96%)
Apr 01, 2021 9.640 9.862 9.640 9.830 374,390 +0.20(+2.12%)
Mar 31, 2021 9.589 9.648 9.560 9.626 232,700 +0.08(+0.84%)
Mar 30, 2021 9.560 9.626 9.546 9.546 210,867 +0.03(+0.31%)
Mar 29, 2021 9.604 9.633 9.502 9.516 259,812 -0.07(-0.76%)
Mar 26, 2021 9.466 9.589 9.458 9.589 195,984 +0.12(+1.23%)
Mar 25, 2021 9.531 9.586 9.458 9.473 299,595 -0.08(-0.84%)
Mar 24, 2021 9.611 9.668 9.531 9.553 185,522 +0.01(+0.15%)
Mar 23, 2021 9.633 9.647 9.531 9.538 249,744 -0.12(-1.21%)
Mar 22, 2021 9.749 9.756 9.590 9.655 401,527 -0.10(-1.04%)
Mar 19, 2021 9.619 9.771 9.619 9.756 265,068 +0.16(+1.66%)
Mar 18, 2021 9.742 9.742 9.532 9.597 211,703 -0.14(-1.48%)
Mar 17, 2021 9.684 9.763 9.590 9.742 221,324 +0.06(+0.60%)
Mar 16, 2021 9.749 9.785 9.619 9.684 215,630 -0.07(-0.67%)
Mar 15, 2021 9.539 9.763 9.503 9.749 310,209 +0.22(+2.35%)
Mar 12, 2021 9.503 9.539 9.481 9.525 156,524 -0.02(-0.23%)
Mar 11, 2021 9.517 9.546 9.467 9.546 231,238 +0.04(+0.46%)
Mar 10, 2021 9.532 9.583 9.460 9.503 231,176 -0.01(-0.08%)
Mar 09, 2021 9.517 9.568 9.474 9.510 327,850 +0.03(+0.31%)
Mar 08, 2021 9.597 9.604 9.460 9.481 211,456 -0.12(-1.21%)
Mar 05, 2021 9.698 9.720 9.510 9.597 286,086 -0.07(-0.75%)
Mar 04, 2021 9.763 9.836 9.561 9.669 451,688 -0.08(-0.82%)
Mar 03, 2021 9.604 9.795 9.597 9.749 468,791 +0.16(+1.66%)
Mar 02, 2021 9.532 9.655 9.525 9.590 289,942 +0.04(+0.38%)
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.