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 )

9.340 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 9.461 9.553 9.458 9.504 301,666 +0.01(+0.15%)
Nov 27, 2020 9.574 9.645 9.489 9.489 147,345 -0.04(-0.37%)
Nov 25, 2020 9.560 9.610 9.511 9.525 149,742 -0.02(-0.22%)
Nov 24, 2020 9.560 9.603 9.546 9.546 162,655 -0.01(-0.07%)
Nov 23, 2020 9.489 9.589 9.483 9.553 275,267 +0.06(+0.67%)
Nov 20, 2020 9.404 9.582 9.397 9.489 191,760 +0.09(+0.98%)
Nov 19, 2020 9.355 9.475 9.291 9.397 283,309 -0.00(-0.04%)
Nov 18, 2020 9.471 9.534 9.380 9.401 256,358 -0.06(-0.60%)
Nov 17, 2020 9.450 9.534 9.401 9.457 242,660 +0.01(+0.07%)
Nov 16, 2020 9.408 9.450 9.387 9.450 217,529 +0.08(+0.83%)
Nov 13, 2020 9.274 9.387 9.260 9.373 206,484 +0.15(+1.60%)
Nov 12, 2020 9.253 9.288 9.218 9.225 165,193 -0.06(-0.68%)
Nov 11, 2020 9.239 9.309 9.211 9.288 208,753 +0.05(+0.53%)
Nov 10, 2020 9.211 9.246 9.175 9.239 203,182 +0.06(+0.61%)
Nov 09, 2020 9.232 9.253 9.112 9.182 417,071 +0.15(+1.72%)
Nov 06, 2020 9.049 9.084 9.013 9.027 233,324 +0.01(+0.08%)
Nov 05, 2020 8.873 9.031 8.844 9.020 226,245 +0.21(+2.40%)
Nov 04, 2020 8.626 8.817 8.626 8.809 145,543 +0.23(+2.71%)
Nov 03, 2020 8.556 8.626 8.535 8.577 243,226 +0.07(+0.83%)
Nov 02, 2020 8.485 8.556 8.485 8.506 248,353 +0.06(+0.67%)
Oct 30, 2020 8.485 8.542 8.422 8.450 286,152 -0.07(-0.83%)
Oct 29, 2020 8.457 8.556 8.450 8.520 244,475 +0.07(+0.83%)
Oct 28, 2020 8.661 8.689 8.380 8.450 486,844 -0.24(-2.76%)
Oct 27, 2020 8.711 8.739 8.675 8.689 249,632 -0.01(-0.08%)
Oct 26, 2020 8.844 8.851 8.697 8.697 253,874 -0.18(-1.98%)
Oct 23, 2020 8.894 8.897 8.844 8.873 126,531 +0.00(+0.00%)
Oct 22, 2020 8.866 8.929 8.866 8.873 190,601 +0.04(+0.44%)
Oct 21, 2020 8.813 8.862 8.748 8.834 163,055 -0.01(-0.16%)
Oct 20, 2020 8.743 8.848 8.743 8.848 188,201 +0.13(+1.52%)
Oct 19, 2020 8.876 8.890 8.701 8.715 339,347 -0.15(-1.66%)
Oct 16, 2020 8.904 8.916 8.855 8.862 141,941 -0.04(-0.47%)
Oct 15, 2020 8.946 8.965 8.890 8.904 175,223 -0.07(-0.78%)
Oct 14, 2020 8.995 8.995 8.967 8.974 117,202 -0.02(-0.23%)
Oct 13, 2020 8.967 9.002 8.953 8.995 148,220 -0.01(-0.08%)
Oct 12, 2020 8.960 9.008 8.960 9.002 111,590 +0.08(+0.86%)
Oct 09, 2020 8.967 9.009 8.918 8.925 129,207 +0.01(+0.16%)
Oct 08, 2020 8.876 8.968 8.876 8.911 195,778 +0.06(+0.71%)
Oct 07, 2020 8.876 8.876 8.841 8.848 164,065 +0.07(+0.80%)
Oct 06, 2020 8.855 8.911 8.771 8.778 273,265 -0.08(-0.87%)
Oct 05, 2020 8.771 8.883 8.771 8.855 236,776 +0.10(+1.12%)
Oct 02, 2020 8.666 8.757 8.596 8.757 242,245 +0.04(+0.48%)
Oct 01, 2020 8.645 8.743 8.596 8.715 259,564 +0.10(+1.22%)
Sep 30, 2020 8.603 8.638 8.589 8.610 342,051 +0.01(+0.08%)
Sep 29, 2020 8.701 8.701 8.596 8.603 444,416 -0.07(-0.81%)
Sep 28, 2020 8.666 8.673 8.603 8.673 308,028 +0.04(+0.49%)
Sep 25, 2020 8.736 8.736 8.596 8.631 377,319 -0.10(-1.20%)
Sep 24, 2020 8.771 8.771 8.610 8.736 451,496 -0.06(-0.64%)
Sep 23, 2020 8.974 8.974 8.729 8.792 369,918 -0.20(-2.18%)
Sep 22, 2020 8.974 9.019 8.946 8.988 217,528 +0.02(+0.19%)
Sep 21, 2020 8.949 8.984 8.894 8.970 251,747 -0.08(-0.92%)
Sep 18, 2020 9.088 9.116 9.044 9.053 150,343 -0.01(-0.08%)
Sep 17, 2020 9.088 9.123 9.046 9.060 166,019 -0.06(-0.68%)
Sep 16, 2020 9.109 9.123 9.075 9.123 186,316 +0.01(+0.08%)
Sep 15, 2020 9.019 9.123 8.998 9.116 218,194 +0.10(+1.15%)
Sep 14, 2020 9.109 9.116 8.991 9.012 214,866 -0.10(-1.07%)
Sep 11, 2020 9.150 9.178 9.088 9.109 197,912 -0.03(-0.38%)
Sep 10, 2020 9.164 9.178 9.123 9.144 176,375 -0.01(-0.08%)
Sep 09, 2020 9.137 9.150 9.088 9.150 266,536 +0.04(+0.46%)
Sep 08, 2020 9.046 9.109 8.949 9.109 257,892 +0.03(+0.31%)
Sep 04, 2020 8.991 9.088 8.922 9.081 359,211 +0.12(+1.39%)
Sep 03, 2020 9.067 9.081 8.908 8.956 440,846 -0.13(-1.45%)
Sep 02, 2020 9.116 9.164 9.060 9.088 351,927 -0.03(-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.