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 (%)
Dec 31, 2020 9.922 9.922 9.922 206,057 +0.02(+0.22%)
Dec 30, 2020 9.908 9.915 9.876 9.901 206,057 -0.01(-0.14%)
Dec 29, 2020 9.901 9.936 9.875 9.915 223,696 +0.00(+0.00%)
Dec 28, 2020 9.886 9.986 9.770 9.915 603,746 +0.08(+0.80%)
Dec 24, 2020 9.758 9.851 9.736 9.836 153,682 +0.07(+0.73%)
Dec 23, 2020 9.779 9.815 9.751 9.765 179,846 -0.03(-0.29%)
Dec 22, 2020 9.743 9.793 9.715 9.793 182,817 +0.05(+0.51%)
Dec 21, 2020 9.857 9.885 9.722 9.743 358,672 -0.15(-1.51%)
Dec 18, 2020 9.935 9.935 9.844 9.892 151,029 -0.02(-0.21%)
Dec 17, 2020 9.900 9.942 9.900 9.914 225,276 +0.05(+0.50%)
Dec 16, 2020 9.843 9.878 9.822 9.864 257,233 +0.01(+0.14%)
Dec 15, 2020 9.822 9.885 9.822 9.850 412,651 +0.06(+0.65%)
Dec 14, 2020 9.701 9.800 9.701 9.786 248,063 +0.09(+0.95%)
Dec 11, 2020 9.701 9.736 9.644 9.694 175,425 -0.01(-0.07%)
Dec 10, 2020 9.545 9.708 9.538 9.701 269,119 +0.09(+0.88%)
Dec 09, 2020 9.765 9.765 9.566 9.616 409,688 -0.10(-1.02%)
Dec 08, 2020 9.814 9.845 9.687 9.715 358,275 -0.10(-1.01%)
Dec 07, 2020 9.793 9.843 9.751 9.814 213,757 +0.02(+0.22%)
Dec 04, 2020 9.715 9.800 9.715 9.793 220,409 +0.05(+0.51%)
Dec 03, 2020 9.715 9.751 9.673 9.743 373,647 +0.05(+0.51%)
Dec 02, 2020 9.573 9.736 9.573 9.694 547,895 +0.13(+1.33%)
Dec 01, 2020 9.566 9.665 9.538 9.566 272,209 +0.06(+0.67%)
Nov 30, 2020 9.460 9.552 9.457 9.502 301,701 +0.01(+0.15%)
Nov 27, 2020 9.573 9.644 9.488 9.488 147,362 -0.04(-0.37%)
Nov 25, 2020 9.559 9.609 9.509 9.524 149,760 -0.02(-0.22%)
Nov 24, 2020 9.559 9.602 9.545 9.545 162,674 -0.01(-0.07%)
Nov 23, 2020 9.488 9.587 9.481 9.552 275,299 +0.06(+0.67%)
Nov 20, 2020 9.403 9.580 9.396 9.488 191,783 +0.09(+0.98%)
Nov 19, 2020 9.353 9.474 9.290 9.396 283,342 -0.00(-0.04%)
Nov 18, 2020 9.470 9.533 9.378 9.400 256,388 -0.06(-0.60%)
Nov 17, 2020 9.449 9.533 9.400 9.456 242,688 +0.01(+0.07%)
Nov 16, 2020 9.407 9.449 9.385 9.449 217,555 +0.08(+0.83%)
Nov 13, 2020 9.273 9.385 9.259 9.371 206,508 +0.15(+1.60%)
Nov 12, 2020 9.252 9.287 9.217 9.224 165,212 -0.06(-0.68%)
Nov 11, 2020 9.238 9.308 9.209 9.287 208,777 +0.05(+0.53%)
Nov 10, 2020 9.209 9.245 9.174 9.238 203,206 +0.06(+0.61%)
Nov 09, 2020 9.231 9.252 9.111 9.181 417,119 +0.15(+1.72%)
Nov 06, 2020 9.048 9.083 9.012 9.026 233,351 +0.01(+0.08%)
Nov 05, 2020 8.872 9.030 8.843 9.019 226,271 +0.21(+2.40%)
Nov 04, 2020 8.625 8.816 8.625 8.808 145,559 +0.23(+2.71%)
Nov 03, 2020 8.555 8.625 8.534 8.576 243,255 +0.07(+0.83%)
Nov 02, 2020 8.484 8.555 8.484 8.505 248,382 +0.06(+0.67%)
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%)
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.