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 29, 2023 8.937 8.976 8.775 8.794 366,330 -0.13(-1.50%)
Dec 28, 2023 8.985 8.985 8.842 8.928 351,320 +0.04(+0.43%)
Dec 27, 2023 8.937 8.990 8.804 8.890 496,433 +0.05(+0.54%)
Dec 26, 2023 8.956 9.014 8.823 8.842 235,905 -0.09(-0.96%)
Dec 22, 2023 8.918 8.956 8.785 8.928 176,728 +0.05(+0.54%)
Dec 21, 2023 8.918 8.966 8.823 8.880 284,084 -0.01(-0.11%)
Dec 20, 2023 8.985 9.023 8.832 8.890 204,938 -0.09(-1.02%)
Dec 19, 2023 9.019 9.042 8.962 8.981 170,315 +0.00(+0.00%)
Dec 18, 2023 8.943 8.990 8.905 8.981 271,656 +0.07(+0.74%)
Dec 15, 2023 8.896 8.971 8.858 8.915 172,446 +0.06(+0.64%)
Dec 14, 2023 8.820 8.896 8.820 8.858 232,447 +0.11(+1.30%)
Dec 13, 2023 8.735 8.782 8.706 8.744 205,194 +0.06(+0.65%)
Dec 12, 2023 8.754 8.800 8.687 8.687 186,811 -0.02(-0.22%)
Dec 11, 2023 8.687 8.819 8.687 8.706 246,613 +0.00(+0.00%)
Dec 08, 2023 8.697 8.782 8.669 8.706 271,445 -0.02(-0.22%)
Dec 07, 2023 8.593 8.725 8.564 8.725 386,765 +0.17(+1.99%)
Dec 06, 2023 8.564 8.640 8.536 8.555 186,915 +0.04(+0.44%)
Dec 05, 2023 8.413 8.517 8.376 8.517 275,202 +0.13(+1.58%)
Dec 04, 2023 8.451 8.479 8.290 8.385 436,404 -0.07(-0.78%)
Dec 01, 2023 8.337 8.451 8.299 8.451 280,728 +0.16(+1.94%)
Nov 30, 2023 8.318 8.318 8.233 8.290 166,528 -0.01(-0.11%)
Nov 29, 2023 8.176 8.318 8.160 8.299 285,212 +0.18(+2.21%)
Nov 28, 2023 8.139 8.153 8.072 8.120 273,816 +0.01(+0.12%)
Nov 27, 2023 8.176 8.193 8.110 8.110 159,341 -0.04(-0.46%)
Nov 24, 2023 8.072 8.176 8.072 8.148 101,124 +0.09(+1.18%)
Nov 22, 2023 8.176 8.176 8.006 8.053 296,085 -0.07(-0.82%)
Nov 21, 2023 8.139 8.195 8.101 8.120 153,137 +0.01(+0.17%)
Nov 20, 2023 8.190 8.190 8.087 8.106 187,296 -0.04(-0.46%)
Nov 17, 2023 8.059 8.153 8.031 8.143 100,933 +0.11(+1.40%)
Nov 16, 2023 7.872 8.059 7.849 8.031 300,774 +0.17(+2.15%)
Nov 15, 2023 7.862 7.919 7.834 7.862 134,971 -0.01(-0.12%)
Nov 14, 2023 7.834 7.965 7.834 7.872 367,006 +0.10(+1.33%)
Nov 13, 2023 7.825 7.890 7.736 7.769 299,721 -0.07(-0.84%)
Nov 10, 2023 7.872 7.876 7.825 7.834 135,898 +0.02(+0.24%)
Nov 09, 2023 7.928 7.947 7.815 7.815 107,942 -0.12(-1.53%)
Nov 08, 2023 8.031 8.068 7.919 7.937 135,629 -0.07(-0.82%)
Nov 07, 2023 7.956 8.012 7.928 8.003 112,535 +0.07(+0.95%)
Nov 06, 2023 8.040 8.064 7.928 7.928 335,126 -0.12(-1.51%)
Nov 03, 2023 7.956 8.068 7.956 8.050 204,318 +0.20(+2.51%)
Nov 02, 2023 7.647 7.853 7.647 7.853 231,240 +0.21(+2.70%)
Nov 01, 2023 7.572 7.670 7.562 7.647 308,161 +0.09(+1.24%)
Oct 31, 2023 7.459 7.619 7.459 7.553 129,435 +0.08(+1.13%)
Oct 30, 2023 7.412 7.534 7.412 7.469 133,753 +0.05(+0.63%)
Oct 27, 2023 7.450 7.494 7.422 7.422 159,628 -0.02(-0.25%)
Oct 26, 2023 7.431 7.506 7.422 7.441 146,469 +0.01(+0.13%)
Oct 25, 2023 7.487 7.515 7.431 7.431 129,676 -0.12(-1.61%)
Oct 24, 2023 7.384 7.572 7.384 7.553 276,559 +0.17(+2.28%)
Oct 23, 2023 7.356 7.483 7.356 7.384 284,069 +0.03(+0.44%)
Oct 20, 2023 7.343 7.445 7.296 7.352 289,642 +0.03(+0.38%)
Oct 19, 2023 7.361 7.422 7.306 7.324 193,160 -0.03(-0.38%)
Oct 18, 2023 7.380 7.398 7.306 7.352 237,473 -0.03(-0.38%)
Oct 17, 2023 7.343 7.427 7.333 7.380 322,281 +0.04(+0.50%)
Oct 16, 2023 7.454 7.468 7.329 7.343 343,527 -0.07(-1.00%)
Oct 13, 2023 7.491 7.556 7.417 7.417 168,701 -0.03(-0.37%)
Oct 12, 2023 7.593 7.602 7.445 7.445 132,597 -0.13(-1.71%)
Oct 11, 2023 7.565 7.616 7.565 7.575 111,072 +0.06(+0.86%)
Oct 10, 2023 7.473 7.565 7.473 7.510 99,960 +0.02(+0.25%)
Oct 09, 2023 7.435 7.533 7.435 7.491 149,491 +0.02(+0.25%)
Oct 06, 2023 7.463 7.547 7.431 7.473 149,495 -0.02(-0.25%)
Oct 05, 2023 7.510 7.537 7.486 7.491 132,827 -0.06(-0.74%)
Oct 04, 2023 7.445 7.579 7.445 7.547 301,154 +0.09(+1.24%)
Oct 03, 2023 7.537 7.584 7.435 7.454 280,402 -0.09(-1.23%)
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.