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 (%)
Mar 31, 2020 6.892 7.165 6.892 7.005 1,002,945 +0.00(+0.00%)
Mar 30, 2020 6.799 7.018 6.786 7.005 637,106 +0.03(+0.48%)
Mar 27, 2020 7.052 7.052 6.726 6.972 877,719 -0.20(-2.78%)
Mar 26, 2020 6.739 7.245 6.739 7.171 939,983 +0.53(+7.91%)
Mar 25, 2020 6.453 6.879 6.393 6.646 1,246,366 +0.47(+7.53%)
Mar 24, 2020 5.947 6.486 5.939 6.180 1,295,879 +0.33(+5.69%)
Mar 23, 2020 6.200 6.267 5.641 5.848 1,979,294 -0.61(-9.47%)
Mar 20, 2020 6.163 6.852 6.163 6.460 1,466,136 +0.38(+6.17%)
Mar 19, 2020 5.274 6.170 5.274 6.084 1,396,392 +0.78(+14.78%)
Mar 18, 2020 6.618 6.710 5.301 5.301 2,225,619 -1.61(-23.33%)
Mar 17, 2020 6.940 7.065 6.723 6.914 664,674 -0.05(-0.66%)
Mar 16, 2020 7.362 7.533 6.618 6.960 849,440 -0.89(-11.33%)
Mar 13, 2020 7.783 7.887 7.533 7.849 573,454 +0.20(+2.67%)
Mar 12, 2020 8.165 8.172 6.624 7.645 1,309,416 -0.85(-10.00%)
Mar 11, 2020 8.797 8.876 8.323 8.494 627,415 -0.40(-4.44%)
Mar 10, 2020 8.725 8.902 8.665 8.889 786,176 +0.24(+2.82%)
Mar 09, 2020 9.219 9.251 8.613 8.646 1,095,139 -0.79(-8.37%)
Mar 06, 2020 9.304 9.482 9.278 9.436 1,065,811 +0.01(+0.07%)
Mar 05, 2020 9.495 9.521 9.363 9.429 348,199 -0.13(-1.38%)
Mar 04, 2020 9.535 9.574 9.473 9.561 401,770 +0.14(+1.47%)
Mar 03, 2020 9.350 9.488 9.330 9.423 514,370 +0.12(+1.27%)
Mar 02, 2020 9.067 9.304 8.999 9.304 631,482 +0.24(+2.69%)
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%)
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.