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 (%)
Jun 30, 2020 8.359 8.455 8.338 8.414 365,138 +0.06(+0.74%)
Jun 29, 2020 8.256 8.366 8.253 8.352 194,332 +0.10(+1.16%)
Jun 26, 2020 8.229 8.291 8.222 8.256 227,406 +0.01(+0.17%)
Jun 25, 2020 8.229 8.291 8.229 8.243 229,705 -0.01(-0.17%)
Jun 24, 2020 8.345 8.366 8.229 8.256 272,510 -0.11(-1.31%)
Jun 23, 2020 8.407 8.455 8.366 8.366 155,853 -0.01(-0.08%)
Jun 22, 2020 8.291 8.410 8.263 8.373 288,786 +0.10(+1.16%)
Jun 19, 2020 8.365 8.392 8.270 8.277 210,090 -0.05(-0.57%)
Jun 18, 2020 8.338 8.372 8.290 8.324 163,120 -0.01(-0.16%)
Jun 17, 2020 8.345 8.399 8.297 8.338 328,317 +0.04(+0.49%)
Jun 16, 2020 8.284 8.297 8.155 8.297 260,674 +0.11(+1.32%)
Jun 15, 2020 8.006 8.196 7.950 8.189 169,886 -0.01(-0.08%)
Jun 12, 2020 8.182 8.250 8.135 8.196 213,190 +0.12(+1.51%)
Jun 11, 2020 8.277 8.277 7.776 8.074 495,486 -0.34(-4.03%)
Jun 10, 2020 8.426 8.521 8.379 8.412 238,587 -0.01(-0.16%)
Jun 09, 2020 8.372 8.494 8.338 8.426 225,376 -0.06(-0.72%)
Jun 08, 2020 8.500 8.602 8.446 8.487 267,061 -0.01(-0.16%)
Jun 05, 2020 8.433 8.541 8.426 8.500 408,959 +0.09(+1.13%)
Jun 04, 2020 8.399 8.433 8.372 8.406 201,812 -0.01(-0.16%)
Jun 03, 2020 8.426 8.433 8.399 8.419 512,987 +0.00(+0.00%)
Jun 02, 2020 8.250 8.460 8.243 8.419 262,772 +0.14(+1.72%)
Jun 01, 2020 8.209 8.277 8.169 8.277 274,453 +0.09(+1.08%)
May 29, 2020 8.087 8.196 8.087 8.189 160,483 +0.07(+0.83%)
May 28, 2020 8.081 8.243 8.053 8.121 379,711 +0.00(+0.00%)
May 27, 2020 8.040 8.121 8.040 8.121 140,781 +0.09(+1.10%)
May 26, 2020 8.094 8.108 8.033 8.033 388,291 +0.05(+0.59%)
May 22, 2020 7.932 8.006 7.904 7.986 194,588 +0.08(+1.03%)
May 21, 2020 7.904 7.952 7.857 7.904 218,582 +0.02(+0.26%)
May 20, 2020 7.749 7.884 7.742 7.884 616,398 +0.18(+2.37%)
May 19, 2020 7.648 7.701 7.622 7.701 410,699 +0.07(+0.97%)
May 18, 2020 7.500 7.634 7.500 7.627 336,741 +0.21(+2.81%)
May 15, 2020 7.305 7.446 7.305 7.419 212,235 +0.01(+0.09%)
May 14, 2020 7.379 7.433 7.258 7.413 289,523 -0.06(-0.81%)
May 13, 2020 7.587 7.596 7.386 7.473 355,255 -0.14(-1.85%)
May 12, 2020 7.533 7.662 7.533 7.614 329,552 +0.08(+1.07%)
May 11, 2020 7.540 7.564 7.473 7.533 328,244 -0.03(-0.36%)
May 08, 2020 7.460 7.594 7.424 7.560 329,747 +0.15(+2.09%)
May 07, 2020 7.419 7.460 7.372 7.406 343,628 +0.00(+0.00%)
May 06, 2020 7.520 7.533 7.379 7.406 398,478 -0.08(-1.08%)
May 05, 2020 7.433 7.486 7.372 7.486 466,681 +0.09(+1.18%)
May 04, 2020 7.292 7.406 7.228 7.399 272,722 +0.11(+1.47%)
May 01, 2020 7.238 7.362 7.225 7.292 289,683 +0.02(+0.28%)
Apr 30, 2020 7.345 7.352 7.238 7.272 281,457 -0.05(-0.64%)
Apr 29, 2020 7.191 7.379 7.191 7.319 362,029 +0.16(+2.25%)
Apr 28, 2020 7.070 7.157 7.070 7.157 373,102 +0.09(+1.23%)
Apr 27, 2020 7.137 7.198 7.050 7.070 396,031 -0.07(-0.94%)
Apr 24, 2020 7.204 7.211 7.110 7.137 266,002 -0.03(-0.37%)
Apr 23, 2020 7.184 7.285 7.110 7.164 354,528 +0.00(+0.00%)
Apr 22, 2020 7.272 7.305 7.110 7.164 546,607 -0.07(-0.93%)
Apr 21, 2020 7.324 7.324 7.165 7.231 403,322 -0.14(-1.90%)
Apr 20, 2020 7.351 7.477 7.351 7.371 509,621 -0.05(-0.63%)
Apr 17, 2020 7.431 7.457 7.341 7.418 360,317 +0.13(+1.73%)
Apr 16, 2020 7.318 7.318 7.245 7.291 439,446 -0.05(-0.63%)
Apr 15, 2020 7.238 7.344 7.218 7.338 304,795 -0.14(-1.87%)
Apr 14, 2020 7.404 7.497 7.338 7.477 426,562 +0.20(+2.74%)
Apr 13, 2020 7.504 7.504 7.151 7.278 910,337 -0.11(-1.53%)
Apr 09, 2020 7.251 7.597 7.191 7.391 1,610,530 +0.21(+2.87%)
Apr 08, 2020 7.092 7.311 7.012 7.185 855,373 +0.14(+1.98%)
Apr 07, 2020 7.118 7.191 6.972 7.045 925,163 +0.13(+1.83%)
Apr 06, 2020 6.885 6.992 6.766 6.919 934,566 +0.11(+1.66%)
Apr 03, 2020 6.885 7.012 6.786 6.805 881,177 -0.15(-2.11%)
Apr 02, 2020 6.699 7.151 6.699 6.952 1,000,659 +0.05(+0.67%)
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.