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 +0.030 (+0.32%)
Official Closing 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 (%)
Apr 30, 2020 7.346 7.353 7.239 7.272 281,424 -0.05(-0.64%)
Apr 29, 2020 7.192 7.380 7.192 7.319 361,987 +0.16(+2.25%)
Apr 28, 2020 7.071 7.158 7.071 7.158 373,059 +0.09(+1.23%)
Apr 27, 2020 7.138 7.199 7.051 7.071 395,985 -0.07(-0.94%)
Apr 24, 2020 7.205 7.212 7.111 7.138 265,971 -0.03(-0.37%)
Apr 23, 2020 7.185 7.286 7.111 7.165 354,487 +0.00(+0.00%)
Apr 22, 2020 7.272 7.306 7.111 7.165 546,543 -0.07(-0.93%)
Apr 21, 2020 7.325 7.325 7.166 7.232 403,275 -0.14(-1.90%)
Apr 20, 2020 7.352 7.478 7.352 7.372 509,562 -0.05(-0.63%)
Apr 17, 2020 7.432 7.458 7.342 7.418 360,275 +0.13(+1.73%)
Apr 16, 2020 7.319 7.319 7.245 7.292 439,394 -0.05(-0.63%)
Apr 15, 2020 7.239 7.345 7.219 7.339 304,759 -0.14(-1.87%)
Apr 14, 2020 7.405 7.498 7.339 7.478 426,512 +0.20(+2.74%)
Apr 13, 2020 7.505 7.505 7.152 7.279 910,231 -0.11(-1.53%)
Apr 09, 2020 7.252 7.598 7.192 7.392 1,610,342 +0.21(+2.87%)
Apr 08, 2020 7.092 7.312 7.013 7.186 855,273 +0.14(+1.98%)
Apr 07, 2020 7.119 7.192 6.973 7.046 925,055 +0.13(+1.83%)
Apr 06, 2020 6.886 6.993 6.766 6.919 934,457 +0.11(+1.66%)
Apr 03, 2020 6.886 7.013 6.786 6.806 881,074 -0.15(-2.11%)
Apr 02, 2020 6.700 7.152 6.700 6.953 1,000,542 +0.05(+0.67%)
Apr 01, 2020 6.800 6.999 6.758 6.906 1,021,953 -0.10(-1.42%)
Mar 31, 2020 6.893 7.166 6.893 7.006 1,002,828 +0.00(+0.00%)
Mar 30, 2020 6.800 7.019 6.786 7.006 637,032 +0.03(+0.48%)
Mar 27, 2020 7.052 7.052 6.726 6.973 877,617 -0.20(-2.78%)
Mar 26, 2020 6.740 7.245 6.740 7.172 939,874 +0.53(+7.91%)
Mar 25, 2020 6.454 6.879 6.394 6.647 1,246,221 +0.47(+7.54%)
Mar 24, 2020 5.948 6.487 5.940 6.181 1,295,727 +0.33(+5.69%)
Mar 23, 2020 6.201 6.267 5.642 5.848 1,979,063 -0.61(-9.47%)
Mar 20, 2020 6.164 6.853 6.164 6.460 1,465,965 +0.38(+6.17%)
Mar 19, 2020 5.275 6.171 5.275 6.085 1,396,229 +0.78(+14.78%)
Mar 18, 2020 6.618 6.711 5.301 5.301 2,225,360 -1.61(-23.33%)
Mar 17, 2020 6.941 7.066 6.724 6.915 664,596 -0.05(-0.66%)
Mar 16, 2020 7.362 7.534 6.618 6.961 849,341 -0.89(-11.33%)
Mar 13, 2020 7.784 7.888 7.534 7.850 573,387 +0.20(+2.67%)
Mar 12, 2020 8.166 8.173 6.625 7.646 1,309,263 -0.85(-10.00%)
Mar 11, 2020 8.798 8.877 8.324 8.495 627,341 -0.40(-4.44%)
Mar 10, 2020 8.726 8.903 8.666 8.890 786,085 +0.24(+2.82%)
Mar 09, 2020 9.220 9.253 8.614 8.647 1,095,011 -0.79(-8.37%)
Mar 06, 2020 9.305 9.483 9.279 9.437 1,065,687 +0.01(+0.07%)
Mar 05, 2020 9.496 9.523 9.364 9.430 348,158 -0.13(-1.38%)
Mar 04, 2020 9.536 9.575 9.474 9.562 401,723 +0.14(+1.47%)
Mar 03, 2020 9.351 9.490 9.332 9.424 514,310 +0.12(+1.27%)
Mar 02, 2020 9.068 9.305 9.000 9.305 631,408 +0.24(+2.69%)
Feb 28, 2020 9.200 9.220 8.903 9.062 1,383,207 -0.25(-2.69%)
Feb 27, 2020 9.483 9.516 9.233 9.312 647,686 -0.21(-2.21%)
Feb 26, 2020 9.529 9.612 9.496 9.523 514,917 -0.01(-0.07%)
Feb 25, 2020 9.740 9.740 9.499 9.529 898,419 -0.18(-1.83%)
Feb 24, 2020 9.812 9.852 9.621 9.707 782,694 -0.19(-1.93%)
Feb 21, 2020 9.872 9.931 9.869 9.898 225,194 +0.03(+0.27%)
Feb 20, 2020 9.812 9.878 9.812 9.872 472,703 +0.11(+1.08%)
Feb 19, 2020 9.799 9.864 9.753 9.766 578,882 -0.01(-0.07%)
Feb 18, 2020 9.779 9.799 9.747 9.773 378,846 +0.01(+0.13%)
Feb 14, 2020 9.832 9.836 9.747 9.760 330,973 -0.05(-0.53%)
Feb 13, 2020 9.832 9.851 9.799 9.812 300,036 +0.00(+0.00%)
Feb 12, 2020 9.825 9.838 9.797 9.812 392,176 +0.01(+0.13%)
Feb 11, 2020 9.799 9.825 9.766 9.799 318,728 +0.03(+0.33%)
Feb 10, 2020 9.792 9.812 9.766 9.766 421,047 -0.02(-0.20%)
Feb 07, 2020 9.720 9.799 9.720 9.786 639,627 +0.07(+0.74%)
Feb 06, 2020 9.668 9.714 9.635 9.714 170,956 +0.05(+0.54%)
Feb 05, 2020 9.622 9.684 9.590 9.662 386,751 +0.04(+0.41%)
Feb 04, 2020 9.603 9.662 9.583 9.622 352,123 +0.08(+0.82%)
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.