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 (%)
Jul 31, 2020 8.854 8.868 8.833 8.847 289,039 +0.05(+0.55%)
Jul 30, 2020 8.799 8.799 8.709 8.799 334,452 -0.01(-0.16%)
Jul 29, 2020 8.620 8.813 8.599 8.813 638,796 +0.21(+2.48%)
Jul 28, 2020 8.523 8.599 8.523 8.599 315,545 +0.06(+0.73%)
Jul 27, 2020 8.537 8.544 8.523 8.537 438,223 +0.01(+0.16%)
Jul 24, 2020 8.544 8.565 8.496 8.523 386,063 -0.06(-0.64%)
Jul 23, 2020 8.592 8.634 8.572 8.579 289,591 +0.01(+0.16%)
Jul 22, 2020 8.578 8.585 8.531 8.565 455,208 +0.05(+0.56%)
Jul 21, 2020 8.490 8.544 8.476 8.517 300,354 +0.06(+0.73%)
Jul 20, 2020 8.449 8.469 8.442 8.456 264,156 +0.02(+0.24%)
Jul 17, 2020 8.462 8.462 8.401 8.435 291,070 +0.00(+0.00%)
Jul 16, 2020 8.483 8.483 8.415 8.435 1,147,228 -0.05(-0.56%)
Jul 15, 2020 8.510 8.517 8.421 8.483 308,288 +0.02(+0.24%)
Jul 14, 2020 8.524 8.565 8.435 8.462 334,351 -0.04(-0.48%)
Jul 13, 2020 8.510 8.557 8.503 8.503 262,642 -0.01(-0.08%)
Jul 10, 2020 8.599 8.599 8.462 8.510 288,874 -0.05(-0.64%)
Jul 09, 2020 8.654 8.654 8.551 8.565 256,411 -0.07(-0.79%)
Jul 08, 2020 8.606 8.654 8.592 8.633 205,389 +0.08(+0.88%)
Jul 07, 2020 8.606 8.647 8.558 8.558 292,124 -0.02(-0.24%)
Jul 06, 2020 8.654 8.654 8.544 8.578 568,071 +0.08(+0.96%)
Jul 02, 2020 8.510 8.558 8.476 8.496 221,377 +0.03(+0.32%)
Jul 01, 2020 8.462 8.496 8.442 8.469 214,752 +0.05(+0.65%)
Jun 30, 2020 8.360 8.456 8.339 8.415 365,095 +0.06(+0.74%)
Jun 29, 2020 8.257 8.367 8.254 8.353 194,309 +0.10(+1.16%)
Jun 26, 2020 8.230 8.292 8.223 8.257 227,380 +0.01(+0.17%)
Jun 25, 2020 8.230 8.292 8.230 8.244 229,679 -0.01(-0.17%)
Jun 24, 2020 8.346 8.367 8.230 8.257 272,478 -0.11(-1.31%)
Jun 23, 2020 8.408 8.456 8.367 8.367 155,835 -0.01(-0.08%)
Jun 22, 2020 8.292 8.411 8.264 8.374 288,752 +0.10(+1.16%)
Jun 19, 2020 8.366 8.393 8.271 8.278 210,065 -0.05(-0.57%)
Jun 18, 2020 8.339 8.373 8.291 8.325 163,101 -0.01(-0.16%)
Jun 17, 2020 8.346 8.400 8.298 8.339 328,279 +0.04(+0.49%)
Jun 16, 2020 8.285 8.298 8.156 8.298 260,643 +0.11(+1.32%)
Jun 15, 2020 8.007 8.197 7.951 8.190 169,866 -0.01(-0.08%)
Jun 12, 2020 8.183 8.251 8.136 8.197 213,165 +0.12(+1.51%)
Jun 11, 2020 8.278 8.278 7.777 8.075 495,428 -0.34(-4.03%)
Jun 10, 2020 8.427 8.522 8.380 8.413 238,559 -0.01(-0.16%)
Jun 09, 2020 8.373 8.495 8.339 8.427 225,350 -0.06(-0.72%)
Jun 08, 2020 8.501 8.603 8.447 8.488 267,029 -0.01(-0.16%)
Jun 05, 2020 8.434 8.542 8.427 8.501 408,911 +0.09(+1.13%)
Jun 04, 2020 8.400 8.434 8.373 8.407 201,788 -0.01(-0.16%)
Jun 03, 2020 8.427 8.434 8.400 8.420 512,927 +0.00(+0.00%)
Jun 02, 2020 8.251 8.461 8.244 8.420 262,741 +0.14(+1.72%)
Jun 01, 2020 8.210 8.278 8.170 8.278 274,421 +0.09(+1.08%)
May 29, 2020 8.088 8.197 8.088 8.190 160,464 +0.07(+0.83%)
May 28, 2020 8.081 8.244 8.054 8.122 379,666 +0.00(+0.00%)
May 27, 2020 8.041 8.122 8.041 8.122 140,764 +0.09(+1.10%)
May 26, 2020 8.095 8.109 8.034 8.034 388,246 +0.05(+0.59%)
May 22, 2020 7.932 8.007 7.905 7.987 194,565 +0.08(+1.03%)
May 21, 2020 7.905 7.953 7.858 7.905 218,556 +0.02(+0.26%)
May 20, 2020 7.750 7.885 7.743 7.885 616,326 +0.18(+2.37%)
May 19, 2020 7.648 7.702 7.622 7.702 410,651 +0.07(+0.97%)
May 18, 2020 7.501 7.635 7.501 7.628 336,702 +0.21(+2.81%)
May 15, 2020 7.306 7.447 7.306 7.420 212,210 +0.01(+0.09%)
May 14, 2020 7.380 7.434 7.259 7.413 289,490 -0.06(-0.81%)
May 13, 2020 7.588 7.597 7.387 7.474 355,214 -0.14(-1.85%)
May 12, 2020 7.534 7.663 7.534 7.615 329,513 +0.08(+1.07%)
May 11, 2020 7.541 7.565 7.474 7.534 328,206 -0.03(-0.36%)
May 08, 2020 7.460 7.595 7.425 7.561 329,708 +0.15(+2.09%)
May 07, 2020 7.420 7.460 7.373 7.407 343,588 +0.00(+0.00%)
May 06, 2020 7.521 7.534 7.380 7.407 398,432 -0.08(-1.08%)
May 05, 2020 7.434 7.487 7.373 7.487 466,627 +0.09(+1.18%)
May 04, 2020 7.293 7.407 7.229 7.400 272,690 +0.11(+1.47%)
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.