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 30, 2022 7.647 7.837 7.578 7.837 487,046 +0.19(+2.47%)
Dec 29, 2022 7.604 7.647 7.520 7.647 436,078 +0.11(+1.48%)
Dec 28, 2022 7.518 7.535 7.449 7.535 272,335 +0.05(+0.69%)
Dec 27, 2022 7.587 7.588 7.424 7.484 339,286 -0.08(-1.02%)
Dec 23, 2022 7.527 7.570 7.492 7.561 225,707 +0.06(+0.80%)
Dec 22, 2022 7.613 7.621 7.424 7.501 507,287 -0.09(-1.25%)
Dec 21, 2022 7.501 7.621 7.501 7.596 288,146 +0.14(+1.85%)
Dec 20, 2022 7.518 7.603 7.450 7.458 351,302 -0.10(-1.35%)
Dec 19, 2022 7.654 7.671 7.543 7.560 251,017 -0.05(-0.67%)
Dec 16, 2022 7.654 7.671 7.586 7.611 261,057 -0.04(-0.56%)
Dec 15, 2022 7.629 7.714 7.607 7.654 292,631 -0.01(-0.11%)
Dec 14, 2022 7.731 7.748 7.560 7.663 384,025 -0.03(-0.33%)
Dec 13, 2022 7.816 7.893 7.680 7.688 328,197 +0.03(+0.33%)
Dec 12, 2022 7.739 7.773 7.611 7.663 232,534 -0.01(-0.11%)
Dec 09, 2022 7.646 7.773 7.637 7.671 170,389 -0.03(-0.44%)
Dec 08, 2022 7.867 8.004 7.697 7.705 155,060 -0.14(-1.74%)
Dec 07, 2022 7.918 8.021 7.825 7.842 233,542 -0.06(-0.76%)
Dec 06, 2022 7.927 7.963 7.808 7.901 328,982 +0.00(+0.00%)
Dec 05, 2022 7.748 7.961 7.663 7.901 767,269 +0.14(+1.76%)
Dec 02, 2022 7.859 7.927 7.748 7.765 219,953 -0.12(-1.51%)
Dec 01, 2022 7.884 7.910 7.859 7.884 200,230 +0.01(+0.11%)
Nov 30, 2022 7.705 7.876 7.701 7.876 178,985 +0.20(+2.55%)
Nov 29, 2022 7.680 7.714 7.629 7.680 245,310 +0.02(+0.22%)
Nov 28, 2022 7.671 7.722 7.565 7.663 346,195 +0.00(+0.00%)
Nov 25, 2022 7.705 7.756 7.663 7.663 93,926 -0.01(-0.11%)
Nov 23, 2022 7.705 7.756 7.646 7.671 241,528 -0.02(-0.22%)
Nov 22, 2022 7.552 7.688 7.501 7.688 188,689 +0.15(+2.04%)
Nov 21, 2022 7.611 7.637 7.467 7.535 276,451 -0.05(-0.67%)
Nov 18, 2022 7.670 7.687 7.518 7.586 162,974 -0.04(-0.55%)
Nov 17, 2022 7.594 7.687 7.535 7.628 164,308 +0.01(+0.11%)
Nov 16, 2022 7.645 7.713 7.611 7.620 143,203 +0.02(+0.22%)
Nov 15, 2022 7.510 7.603 7.506 7.603 318,969 +0.19(+2.51%)
Nov 14, 2022 7.375 7.459 7.366 7.417 223,411 +0.09(+1.27%)
Nov 11, 2022 7.332 7.383 7.265 7.324 167,774 -0.01(-0.12%)
Nov 10, 2022 7.180 7.417 7.180 7.332 259,360 +0.30(+4.20%)
Nov 09, 2022 7.206 7.206 7.020 7.037 184,021 -0.17(-2.34%)
Nov 08, 2022 7.164 7.214 7.147 7.206 108,729 +0.11(+1.55%)
Nov 07, 2022 7.062 7.113 6.995 7.096 181,984 +0.09(+1.33%)
Nov 04, 2022 6.961 7.045 6.885 7.003 243,849 +0.10(+1.47%)
Nov 03, 2022 6.995 7.020 6.902 6.902 126,182 -0.12(-1.68%)
Nov 02, 2022 7.096 7.121 6.927 7.020 223,294 -0.08(-1.07%)
Nov 01, 2022 6.986 7.096 6.975 7.096 400,391 +0.25(+3.70%)
Oct 31, 2022 6.809 6.876 6.784 6.843 148,231 +0.03(+0.50%)
Oct 28, 2022 6.783 6.859 6.771 6.809 231,867 +0.06(+0.88%)
Oct 27, 2022 6.826 6.843 6.716 6.750 152,217 -0.03(-0.50%)
Oct 26, 2022 6.834 6.847 6.733 6.783 190,547 -0.01(-0.12%)
Oct 25, 2022 6.564 6.792 6.564 6.792 154,650 +0.25(+3.88%)
Oct 24, 2022 6.513 6.547 6.445 6.538 160,108 +0.03(+0.39%)
Oct 21, 2022 6.336 6.513 6.251 6.513 202,837 +0.15(+2.39%)
Oct 20, 2022 6.344 6.436 6.311 6.361 377,929 +0.03(+0.40%)
Oct 19, 2022 6.486 6.486 6.336 6.336 321,194 -0.16(-2.45%)
Oct 18, 2022 6.570 6.595 6.428 6.495 568,488 +0.02(+0.26%)
Oct 17, 2022 6.662 6.729 6.478 6.478 351,956 -0.07(-1.02%)
Oct 14, 2022 6.628 6.637 6.470 6.545 525,913 -0.04(-0.63%)
Oct 13, 2022 6.645 6.695 6.562 6.587 256,197 -0.11(-1.62%)
Oct 12, 2022 6.612 6.754 6.595 6.695 249,400 +0.08(+1.26%)
Oct 11, 2022 6.712 6.779 6.587 6.612 214,941 -0.08(-1.25%)
Oct 10, 2022 6.771 6.812 6.695 6.695 75,749 -0.04(-0.62%)
Oct 07, 2022 6.904 6.938 6.687 6.737 130,213 -0.18(-2.54%)
Oct 06, 2022 6.888 6.954 6.885 6.913 146,579 -0.03(-0.48%)
Oct 05, 2022 6.938 6.963 6.871 6.946 163,772 +0.00(+0.00%)
Oct 04, 2022 6.888 7.030 6.850 6.946 274,966 +0.15(+2.21%)
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.