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 )

8.980 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2024 9.000 9.080 8.930 8.980 223,068 -0.01(-0.11%)
Apr 25, 2024 8.930 9.000 8.924 8.990 183,393 +0.03(+0.33%)
Apr 24, 2024 9.090 9.100 8.960 8.960 241,903 -0.15(-1.65%)
Apr 23, 2024 9.040 9.120 9.000 9.110 187,442 +0.08(+0.89%)
Apr 22, 2024 8.980 9.030 8.960 9.030 157,802 +0.15(+1.74%)
Apr 19, 2024 8.866 8.945 8.861 8.876 220,773 +0.02(+0.22%)
Apr 18, 2024 8.856 8.885 8.826 8.856 255,619 +0.02(+0.22%)
Apr 17, 2024 8.885 8.925 8.806 8.836 361,412 +0.00(+0.00%)
Apr 16, 2024 8.915 8.927 8.826 8.836 282,663 -0.08(-0.89%)
Apr 15, 2024 9.103 9.103 8.861 8.915 456,240 -0.12(-1.32%)
Apr 12, 2024 9.202 9.227 8.994 9.034 348,017 -0.19(-2.04%)
Apr 11, 2024 9.301 9.301 9.202 9.222 215,168 -0.08(-0.85%)
Apr 10, 2024 9.400 9.420 9.272 9.301 168,820 -0.11(-1.16%)
Apr 09, 2024 9.400 9.430 9.361 9.410 143,264 +0.05(+0.53%)
Apr 08, 2024 9.311 9.361 9.303 9.361 156,035 +0.07(+0.75%)
Apr 05, 2024 9.361 9.376 9.202 9.292 235,494 -0.02(-0.21%)
Apr 04, 2024 9.420 9.440 9.272 9.311 246,614 -0.10(-1.05%)
Apr 03, 2024 9.470 9.470 9.371 9.410 246,025 -0.06(-0.63%)
Apr 02, 2024 9.470 9.500 9.420 9.470 223,379 -0.04(-0.42%)
Apr 01, 2024 9.549 9.579 9.475 9.509 254,450 -0.01(-0.10%)
Mar 28, 2024 9.470 9.519 9.450 9.519 249,701 +0.08(+0.84%)
Mar 27, 2024 9.410 9.440 9.381 9.440 156,348 +0.06(+0.63%)
Mar 26, 2024 9.371 9.390 9.346 9.381 142,861 +0.05(+0.53%)
Mar 25, 2024 9.282 9.341 9.282 9.331 95,171 +0.05(+0.53%)
Mar 22, 2024 9.262 9.331 9.257 9.282 221,322 +0.05(+0.54%)
Mar 21, 2024 9.232 9.242 9.194 9.232 186,472 +0.01(+0.11%)
Mar 20, 2024 9.202 9.232 9.143 9.222 185,110 +0.05(+0.59%)
Mar 19, 2024 9.109 9.178 9.100 9.168 175,966 +0.04(+0.43%)
Mar 18, 2024 9.090 9.129 9.075 9.129 209,971 +0.03(+0.32%)
Mar 15, 2024 9.090 9.119 9.050 9.100 135,310 +0.01(+0.11%)
Mar 14, 2024 9.129 9.149 9.080 9.090 231,703 -0.01(-0.11%)
Mar 13, 2024 9.060 9.119 9.050 9.100 133,382 +0.07(+0.76%)
Mar 12, 2024 9.090 9.100 9.001 9.031 258,028 -0.02(-0.22%)
Mar 11, 2024 9.070 9.080 9.016 9.050 156,289 +0.00(+0.00%)
Mar 08, 2024 9.050 9.080 9.016 9.050 164,659 +0.05(+0.55%)
Mar 07, 2024 9.001 9.050 8.952 9.001 217,789 +0.01(+0.11%)
Mar 06, 2024 9.070 9.070 8.967 8.992 203,460 -0.01(-0.11%)
Mar 05, 2024 9.031 9.060 8.967 9.001 167,608 +0.01(+0.11%)
Mar 04, 2024 8.962 9.031 8.952 8.992 199,516 +0.00(+0.00%)
Mar 01, 2024 8.992 9.050 8.962 8.992 259,056 +0.03(+0.33%)
Feb 29, 2024 8.933 9.001 8.933 8.962 273,295 +0.08(+0.88%)
Feb 28, 2024 8.893 8.952 8.864 8.884 226,058 +0.01(+0.11%)
Feb 27, 2024 8.874 8.893 8.854 8.874 198,809 +0.01(+0.11%)
Feb 26, 2024 8.884 8.918 8.825 8.864 174,130 -0.01(-0.11%)
Feb 23, 2024 8.884 8.923 8.854 8.874 228,217 +0.03(+0.33%)
Feb 22, 2024 8.874 8.886 8.815 8.844 242,315 -0.01(-0.11%)
Feb 21, 2024 8.893 8.913 8.795 8.854 227,649 +0.02(+0.27%)
Feb 20, 2024 8.898 8.898 8.801 8.830 280,636 -0.04(-0.44%)
Feb 16, 2024 8.976 8.976 8.830 8.869 426,957 -0.14(-1.51%)
Feb 15, 2024 8.976 9.025 8.956 9.005 104,137 +0.03(+0.32%)
Feb 14, 2024 8.888 8.976 8.888 8.976 124,513 +0.06(+0.65%)
Feb 13, 2024 8.937 8.947 8.869 8.918 161,889 -0.06(-0.65%)
Feb 12, 2024 9.005 9.005 8.927 8.976 116,250 +0.02(+0.22%)
Feb 09, 2024 8.947 8.995 8.937 8.956 120,572 +0.06(+0.66%)
Feb 08, 2024 8.995 8.995 8.898 8.898 155,926 -0.08(-0.87%)
Feb 07, 2024 8.927 8.986 8.888 8.976 163,795 +0.07(+0.76%)
Feb 06, 2024 8.820 8.908 8.786 8.908 120,700 +0.13(+1.44%)
Feb 05, 2024 8.811 8.820 8.743 8.781 204,309 -0.01(-0.11%)
Feb 02, 2024 8.888 8.927 8.791 8.791 281,721 -0.13(-1.42%)
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.