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 (%)
Feb 28, 2020 9.199 9.219 8.902 9.060 1,383,368 -0.25(-2.69%)
Feb 27, 2020 9.482 9.515 9.232 9.311 647,762 -0.21(-2.21%)
Feb 26, 2020 9.528 9.611 9.495 9.521 514,977 -0.01(-0.07%)
Feb 25, 2020 9.739 9.739 9.498 9.528 898,524 -0.18(-1.83%)
Feb 24, 2020 9.811 9.851 9.620 9.706 782,785 -0.19(-1.93%)
Feb 21, 2020 9.870 9.930 9.867 9.897 225,220 +0.03(+0.27%)
Feb 20, 2020 9.811 9.877 9.811 9.870 472,758 +0.11(+1.08%)
Feb 19, 2020 9.798 9.863 9.752 9.765 578,950 -0.01(-0.07%)
Feb 18, 2020 9.778 9.798 9.745 9.772 378,890 +0.01(+0.13%)
Feb 14, 2020 9.830 9.835 9.745 9.758 331,012 -0.05(-0.53%)
Feb 13, 2020 9.830 9.850 9.798 9.811 300,071 +0.00(+0.00%)
Feb 12, 2020 9.824 9.837 9.796 9.811 392,222 +0.01(+0.13%)
Feb 11, 2020 9.798 9.824 9.765 9.798 318,765 +0.03(+0.33%)
Feb 10, 2020 9.791 9.811 9.765 9.765 421,096 -0.02(-0.20%)
Feb 07, 2020 9.719 9.798 9.719 9.785 639,701 +0.07(+0.74%)
Feb 06, 2020 9.667 9.713 9.634 9.713 170,976 +0.05(+0.54%)
Feb 05, 2020 9.621 9.683 9.588 9.660 386,796 +0.04(+0.41%)
Feb 04, 2020 9.602 9.660 9.582 9.621 352,164 +0.08(+0.82%)
Feb 03, 2020 9.536 9.585 9.497 9.543 445,788 +0.06(+0.62%)
Jan 31, 2020 9.602 9.609 9.484 9.484 399,355 -0.12(-1.23%)
Jan 30, 2020 9.628 9.673 9.589 9.602 275,999 -0.03(-0.34%)
Jan 29, 2020 9.621 9.673 9.595 9.634 324,069 -0.01(-0.07%)
Jan 28, 2020 9.615 9.647 9.602 9.641 196,060 +0.05(+0.48%)
Jan 27, 2020 9.595 9.634 9.543 9.595 323,555 -0.03(-0.34%)
Jan 24, 2020 9.647 9.693 9.610 9.628 410,516 -0.02(-0.20%)
Jan 23, 2020 9.660 9.673 9.595 9.647 408,045 -0.02(-0.20%)
Jan 22, 2020 9.673 9.706 9.660 9.667 339,444 +0.02(+0.20%)
Jan 21, 2020 9.673 9.693 9.621 9.647 463,084 +0.01(+0.07%)
Jan 17, 2020 9.667 9.693 9.641 9.641 339,100 +0.01(+0.07%)
Jan 16, 2020 9.589 9.660 9.569 9.634 333,915 +0.06(+0.61%)
Jan 15, 2020 9.563 9.595 9.537 9.576 363,324 +0.01(+0.07%)
Jan 14, 2020 9.589 9.602 9.440 9.569 764,622 -0.01(-0.14%)
Jan 13, 2020 9.543 9.589 9.541 9.582 533,016 +0.06(+0.61%)
Jan 10, 2020 9.466 9.537 9.466 9.524 351,876 +0.06(+0.62%)
Jan 09, 2020 9.492 9.518 9.466 9.466 527,502 +0.01(+0.07%)
Jan 08, 2020 9.466 9.511 9.433 9.459 473,793 +0.02(+0.21%)
Jan 07, 2020 9.505 9.524 9.407 9.440 1,805,740 -0.02(-0.21%)
Jan 06, 2020 9.420 9.569 9.420 9.459 931,359 +0.03(+0.28%)
Jan 03, 2020 9.342 9.446 9.323 9.433 2,088,017 +0.19(+2.04%)
Jan 02, 2020 9.297 9.368 9.245 9.245 349,426 -0.03(-0.28%)
Dec 31, 2019 9.258 9.284 9.238 9.271 364,190 +0.00(+0.00%)
Dec 30, 2019 9.212 9.323 9.118 9.271 600,211 +0.06(+0.71%)
Dec 27, 2019 9.206 9.251 9.167 9.206 186,405 -0.01(-0.07%)
Dec 26, 2019 9.186 9.212 9.167 9.212 153,206 +0.00(+0.00%)
Dec 24, 2019 9.167 9.212 9.154 9.212 112,674 +0.08(+0.85%)
Dec 23, 2019 9.225 9.225 9.128 9.134 355,329 -0.06(-0.64%)
Dec 20, 2019 9.186 9.238 9.167 9.193 223,193 +0.01(+0.07%)
Dec 19, 2019 9.160 9.202 9.095 9.186 340,580 +0.04(+0.43%)
Dec 18, 2019 9.115 9.154 9.102 9.147 245,964 +0.03(+0.35%)
Dec 17, 2019 9.089 9.134 9.083 9.115 168,728 +0.03(+0.36%)
Dec 16, 2019 9.076 9.102 9.050 9.083 211,765 +0.02(+0.21%)
Dec 13, 2019 9.057 9.076 8.999 9.063 170,677 +0.00(+0.00%)
Dec 12, 2019 9.031 9.070 8.973 9.063 357,319 +0.04(+0.43%)
Dec 11, 2019 8.986 9.025 8.983 9.025 199,986 +0.03(+0.36%)
Dec 10, 2019 8.986 8.992 8.941 8.992 277,416 +0.00(+0.00%)
Dec 09, 2019 8.979 8.992 8.947 8.992 153,409 +0.00(+0.00%)
Dec 06, 2019 8.967 9.025 8.915 8.992 353,755 +0.04(+0.43%)
Dec 05, 2019 8.909 8.967 8.883 8.954 194,784 +0.01(+0.14%)
Dec 04, 2019 8.934 8.955 8.889 8.941 235,142 -0.03(-0.36%)
Dec 03, 2019 8.986 9.031 8.844 8.973 555,357 -0.01(-0.07%)
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.