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 (%)
Jun 30, 2023 7.808 7.867 7.700 7.790 288,214 +0.00(+0.00%)
Jun 29, 2023 7.844 7.853 7.790 7.790 149,232 -0.06(-0.81%)
Jun 28, 2023 7.826 7.858 7.817 7.853 200,462 +0.02(+0.23%)
Jun 27, 2023 7.890 7.912 7.826 7.835 266,796 -0.06(-0.80%)
Jun 26, 2023 7.944 7.971 7.890 7.899 173,039 -0.05(-0.57%)
Jun 23, 2023 7.871 7.980 7.871 7.944 135,237 +0.07(+0.92%)
Jun 22, 2023 7.899 7.944 7.862 7.871 128,522 -0.05(-0.68%)
Jun 21, 2023 7.908 7.957 7.863 7.926 126,177 +0.04(+0.57%)
Jun 20, 2023 7.854 7.908 7.854 7.881 171,704 +0.02(+0.23%)
Jun 16, 2023 7.962 7.962 7.854 7.863 111,394 -0.06(-0.79%)
Jun 15, 2023 7.854 7.962 7.818 7.926 192,647 +0.06(+0.80%)
Jun 14, 2023 7.773 7.890 7.773 7.863 224,705 +0.07(+0.92%)
Jun 13, 2023 7.827 7.854 7.773 7.791 157,414 -0.01(-0.11%)
Jun 12, 2023 7.746 7.809 7.746 7.800 73,116 +0.03(+0.35%)
Jun 09, 2023 7.818 7.827 7.724 7.773 128,421 -0.03(-0.34%)
Jun 08, 2023 7.728 7.809 7.719 7.800 211,929 +0.12(+1.52%)
Jun 07, 2023 7.684 7.764 7.675 7.684 144,607 +0.02(+0.23%)
Jun 06, 2023 7.585 7.684 7.585 7.666 119,742 +0.08(+1.06%)
Jun 05, 2023 7.585 7.657 7.567 7.585 193,109 +0.01(+0.12%)
Jun 02, 2023 7.630 7.666 7.567 7.576 243,597 -0.04(-0.59%)
Jun 01, 2023 7.612 7.693 7.587 7.621 177,738 +0.04(+0.59%)
May 31, 2023 7.558 7.612 7.558 7.576 125,865 +0.00(+0.00%)
May 30, 2023 7.558 7.594 7.509 7.576 182,915 +0.06(+0.84%)
May 26, 2023 7.477 7.558 7.459 7.513 110,057 +0.06(+0.84%)
May 25, 2023 7.504 7.522 7.433 7.450 266,211 -0.07(-0.95%)
May 24, 2023 7.621 7.675 7.522 7.522 120,044 -0.13(-1.76%)
May 23, 2023 7.728 7.751 7.621 7.657 83,180 -0.04(-0.58%)
May 22, 2023 7.549 7.711 7.549 7.702 415,327 +0.18(+2.38%)
May 19, 2023 7.691 7.709 7.522 7.522 238,312 -0.19(-2.42%)
May 18, 2023 7.673 7.713 7.602 7.709 241,680 +0.02(+0.23%)
May 17, 2023 7.656 7.709 7.656 7.691 75,016 +0.04(+0.58%)
May 16, 2023 7.611 7.709 7.611 7.647 94,362 -0.01(-0.12%)
May 15, 2023 7.673 7.673 7.595 7.656 145,834 +0.02(+0.23%)
May 12, 2023 7.593 7.682 7.593 7.638 225,798 +0.03(+0.35%)
May 11, 2023 7.647 7.664 7.611 7.611 144,073 -0.03(-0.35%)
May 10, 2023 7.629 7.664 7.602 7.638 74,185 +0.04(+0.59%)
May 09, 2023 7.647 7.664 7.589 7.593 93,440 -0.04(-0.47%)
May 08, 2023 7.736 7.762 7.629 7.629 124,183 -0.07(-0.92%)
May 05, 2023 7.736 7.736 7.673 7.700 94,718 +0.02(+0.23%)
May 04, 2023 7.638 7.682 7.629 7.682 105,691 +0.07(+0.93%)
May 03, 2023 7.709 7.709 7.593 7.611 155,823 -0.09(-1.15%)
May 02, 2023 7.709 7.745 7.629 7.700 187,697 +0.02(+0.23%)
May 01, 2023 7.691 7.753 7.682 7.682 170,957 -0.03(-0.35%)
Apr 28, 2023 7.736 7.762 7.709 7.709 108,656 -0.03(-0.34%)
Apr 27, 2023 7.780 7.780 7.718 7.736 66,533 -0.02(-0.23%)
Apr 26, 2023 7.682 7.753 7.669 7.753 102,596 +0.10(+1.28%)
Apr 25, 2023 7.682 7.727 7.656 7.656 71,958 -0.02(-0.23%)
Apr 24, 2023 7.745 7.762 7.673 7.673 142,125 -0.04(-0.46%)
Apr 21, 2023 7.825 7.842 7.709 7.709 144,349 -0.12(-1.59%)
Apr 20, 2023 7.709 7.887 7.700 7.833 162,391 +0.07(+0.92%)
Apr 19, 2023 7.903 7.930 7.762 7.762 204,691 -0.19(-2.44%)
Apr 18, 2023 7.956 8.000 7.930 7.956 111,313 +0.04(+0.45%)
Apr 17, 2023 7.851 8.000 7.851 7.921 321,607 +0.07(+0.90%)
Apr 14, 2023 7.956 7.971 7.851 7.851 92,716 -0.07(-0.89%)
Apr 13, 2023 7.974 7.992 7.912 7.921 161,058 +0.00(+0.00%)
Apr 12, 2023 7.930 7.956 7.881 7.921 161,830 +0.05(+0.67%)
Apr 11, 2023 7.833 7.877 7.825 7.868 99,091 +0.09(+1.13%)
Apr 10, 2023 7.780 7.789 7.692 7.780 164,085 +0.04(+0.46%)
Apr 06, 2023 7.771 7.798 7.725 7.745 208,650 -0.01(-0.11%)
Apr 05, 2023 7.727 7.798 7.693 7.753 180,805 +0.01(+0.11%)
Apr 04, 2023 7.718 7.833 7.718 7.745 187,362 +0.04(+0.57%)
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.