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 )

9.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Oct 30, 2020 8.484 8.541 8.421 8.449 286,185 -0.07(-0.83%)
Oct 29, 2020 8.456 8.555 8.449 8.519 244,503 +0.07(+0.83%)
Oct 28, 2020 8.660 8.688 8.379 8.449 486,900 -0.24(-2.76%)
Oct 27, 2020 8.710 8.738 8.674 8.688 249,662 -0.01(-0.08%)
Oct 26, 2020 8.843 8.850 8.695 8.695 253,904 -0.18(-1.98%)
Oct 23, 2020 8.893 8.896 8.843 8.872 126,546 +0.00(+0.00%)
Oct 22, 2020 8.864 8.928 8.864 8.872 190,623 +0.04(+0.44%)
Oct 21, 2020 8.812 8.861 8.747 8.833 163,074 -0.01(-0.16%)
Oct 20, 2020 8.742 8.847 8.742 8.847 188,223 +0.13(+1.52%)
Oct 19, 2020 8.875 8.889 8.700 8.714 339,386 -0.15(-1.66%)
Oct 16, 2020 8.903 8.915 8.854 8.861 141,958 -0.04(-0.47%)
Oct 15, 2020 8.945 8.964 8.889 8.903 175,244 -0.07(-0.78%)
Oct 14, 2020 8.994 8.994 8.966 8.973 117,215 -0.02(-0.23%)
Oct 13, 2020 8.966 9.000 8.952 8.994 148,237 -0.01(-0.08%)
Oct 12, 2020 8.959 9.007 8.959 9.000 111,603 +0.08(+0.86%)
Oct 09, 2020 8.966 9.007 8.917 8.924 129,222 +0.01(+0.16%)
Oct 08, 2020 8.875 8.967 8.875 8.910 195,801 +0.06(+0.71%)
Oct 07, 2020 8.875 8.875 8.840 8.847 164,085 +0.07(+0.80%)
Oct 06, 2020 8.854 8.910 8.770 8.777 273,297 -0.08(-0.87%)
Oct 05, 2020 8.770 8.882 8.770 8.854 236,804 +0.10(+1.12%)
Oct 02, 2020 8.665 8.756 8.595 8.756 242,273 +0.04(+0.48%)
Oct 01, 2020 8.644 8.742 8.595 8.714 259,595 +0.10(+1.22%)
Sep 30, 2020 8.602 8.637 8.588 8.609 342,091 +0.01(+0.08%)
Sep 29, 2020 8.700 8.700 8.595 8.602 444,468 -0.07(-0.81%)
Sep 28, 2020 8.665 8.672 8.602 8.672 308,064 +0.04(+0.49%)
Sep 25, 2020 8.735 8.735 8.595 8.630 377,363 -0.10(-1.20%)
Sep 24, 2020 8.770 8.770 8.609 8.735 451,549 -0.06(-0.64%)
Sep 23, 2020 8.973 8.973 8.728 8.791 369,962 -0.20(-2.18%)
Sep 22, 2020 8.973 9.018 8.945 8.987 217,554 +0.02(+0.19%)
Sep 21, 2020 8.948 8.983 8.893 8.969 251,776 -0.08(-0.92%)
Sep 18, 2020 9.087 9.115 9.043 9.052 150,361 -0.01(-0.08%)
Sep 17, 2020 9.087 9.122 9.045 9.059 166,039 -0.06(-0.68%)
Sep 16, 2020 9.108 9.122 9.074 9.122 186,338 +0.01(+0.08%)
Sep 15, 2020 9.018 9.122 8.997 9.115 218,220 +0.10(+1.15%)
Sep 14, 2020 9.108 9.115 8.990 9.011 214,891 -0.10(-1.07%)
Sep 11, 2020 9.149 9.177 9.087 9.108 197,935 -0.03(-0.38%)
Sep 10, 2020 9.163 9.177 9.122 9.142 176,395 -0.01(-0.08%)
Sep 09, 2020 9.136 9.149 9.087 9.149 266,568 +0.04(+0.46%)
Sep 08, 2020 9.045 9.108 8.948 9.108 257,922 +0.03(+0.31%)
Sep 04, 2020 8.990 9.087 8.920 9.080 359,253 +0.12(+1.39%)
Sep 03, 2020 9.066 9.080 8.907 8.955 440,898 -0.13(-1.45%)
Sep 02, 2020 9.115 9.163 9.059 9.087 351,968 -0.03(-0.38%)
Sep 01, 2020 9.038 9.205 9.011 9.122 326,721 +0.12(+1.31%)
Aug 31, 2020 9.004 9.025 8.997 9.004 146,394 -0.02(-0.23%)
Aug 28, 2020 9.018 9.066 8.997 9.025 297,407 +0.01(+0.15%)
Aug 27, 2020 9.018 9.073 8.997 9.011 222,573 -0.02(-0.23%)
Aug 26, 2020 9.018 9.038 8.990 9.031 197,186 +0.03(+0.31%)
Aug 25, 2020 9.018 9.018 8.990 9.004 182,335 -0.06(-0.61%)
Aug 24, 2020 9.080 9.094 9.018 9.059 228,556 +0.03(+0.38%)
Aug 21, 2020 9.073 9.118 8.973 9.025 235,273 -0.06(-0.69%)
Aug 20, 2020 9.087 9.156 9.066 9.087 271,965 -0.03(-0.30%)
Aug 19, 2020 9.149 9.156 9.114 9.114 263,767 -0.03(-0.30%)
Aug 18, 2020 9.121 9.149 9.114 9.142 198,063 +0.01(+0.15%)
Aug 17, 2020 9.163 9.176 9.128 9.128 171,696 -0.02(-0.23%)
Aug 14, 2020 9.197 9.238 9.128 9.149 222,542 -0.04(-0.45%)
Aug 13, 2020 9.225 9.238 9.183 9.190 180,911 -0.01(-0.15%)
Aug 12, 2020 9.183 9.210 9.156 9.204 193,680 +0.08(+0.83%)
Aug 11, 2020 9.204 9.238 9.121 9.128 294,761 -0.08(-0.90%)
Aug 10, 2020 9.163 9.231 9.163 9.211 320,159 +0.05(+0.53%)
Aug 07, 2020 9.080 9.163 9.075 9.163 460,047 +0.10(+1.14%)
Aug 06, 2020 9.094 9.114 9.011 9.059 208,378 -0.06(-0.68%)
Aug 05, 2020 9.053 9.121 9.039 9.121 391,207 +0.12(+1.30%)
Aug 04, 2020 8.949 9.018 8.949 9.004 256,100 +0.08(+0.85%)
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.