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 )

9.500 +0.130 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2019 8.966 8.966 8.909 8.915 159,283 -0.06(-0.64%)
Oct 30, 2019 8.986 8.986 8.934 8.973 202,988 +0.01(+0.07%)
Oct 29, 2019 8.889 8.986 8.857 8.966 241,943 +0.08(+0.86%)
Oct 28, 2019 8.851 8.896 8.838 8.889 173,101 +0.06(+0.65%)
Oct 25, 2019 8.845 8.870 8.793 8.832 216,722 -0.04(-0.43%)
Oct 24, 2019 8.825 8.889 8.781 8.870 271,819 +0.06(+0.65%)
Oct 23, 2019 8.851 8.883 8.806 8.813 290,489 -0.04(-0.43%)
Oct 22, 2019 8.902 8.902 8.838 8.851 157,731 -0.03(-0.29%)
Oct 21, 2019 8.934 8.934 8.851 8.877 236,911 -0.04(-0.43%)
Oct 18, 2019 8.921 8.933 8.902 8.915 90,405 -0.01(-0.07%)
Oct 17, 2019 8.941 8.953 8.902 8.921 253,251 +0.00(+0.00%)
Oct 16, 2019 8.915 8.956 8.890 8.921 199,136 +0.02(+0.21%)
Oct 15, 2019 8.896 8.921 8.896 8.902 111,290 +0.03(+0.36%)
Oct 14, 2019 8.902 8.909 8.871 8.871 171,444 -0.03(-0.29%)
Oct 11, 2019 8.896 8.909 8.883 8.896 176,132 +0.03(+0.36%)
Oct 10, 2019 8.858 8.877 8.839 8.864 106,756 +0.01(+0.14%)
Oct 09, 2019 8.858 8.909 8.845 8.852 166,509 -0.01(-0.07%)
Oct 08, 2019 8.871 8.886 8.839 8.858 136,288 -0.01(-0.07%)
Oct 07, 2019 8.877 8.909 8.839 8.864 217,315 -0.03(-0.29%)
Oct 04, 2019 8.813 8.890 8.813 8.890 103,005 +0.10(+1.08%)
Oct 03, 2019 8.820 8.845 8.756 8.794 166,531 -0.01(-0.07%)
Oct 02, 2019 8.788 8.826 8.782 8.801 206,070 +0.01(+0.14%)
Oct 01, 2019 8.883 8.883 8.775 8.788 148,583 -0.04(-0.50%)
Sep 30, 2019 8.807 8.839 8.784 8.832 364,433 +0.03(+0.29%)
Sep 27, 2019 8.839 8.852 8.756 8.807 166,382 +0.04(+0.51%)
Sep 26, 2019 8.852 8.852 8.743 8.762 224,153 -0.10(-1.15%)
Sep 25, 2019 8.820 8.877 8.750 8.864 124,681 +0.04(+0.50%)
Sep 24, 2019 8.864 8.902 8.775 8.820 176,561 -0.01(-0.14%)
Sep 23, 2019 8.890 8.902 8.820 8.832 119,563 -0.06(-0.64%)
Sep 20, 2019 8.839 8.890 8.814 8.890 128,639 +0.08(+0.94%)
Sep 19, 2019 8.775 8.845 8.775 8.807 181,603 +0.06(+0.65%)
Sep 18, 2019 8.725 8.781 8.687 8.750 327,752 +0.05(+0.58%)
Sep 17, 2019 8.762 8.775 8.680 8.699 165,714 -0.04(-0.51%)
Sep 16, 2019 8.788 8.788 8.661 8.743 253,631 -0.05(-0.57%)
Sep 13, 2019 8.838 8.851 8.743 8.794 193,569 -0.03(-0.29%)
Sep 12, 2019 8.844 8.882 8.807 8.819 224,054 -0.01(-0.07%)
Sep 11, 2019 8.857 8.882 8.807 8.826 230,408 +0.00(+0.00%)
Sep 10, 2019 8.870 8.879 8.813 8.826 227,436 -0.03(-0.29%)
Sep 09, 2019 8.851 8.882 8.826 8.851 156,336 +0.00(+0.00%)
Sep 06, 2019 8.807 8.895 8.807 8.851 351,023 +0.04(+0.50%)
Sep 05, 2019 8.743 8.826 8.743 8.807 359,507 +0.06(+0.72%)
Sep 04, 2019 8.598 8.769 8.598 8.743 297,845 +0.18(+2.14%)
Sep 03, 2019 8.598 8.636 8.560 8.560 250,975 -0.01(-0.15%)
Aug 30, 2019 8.687 8.693 8.573 8.573 283,543 -0.09(-1.02%)
Aug 29, 2019 8.737 8.749 8.624 8.661 309,317 -0.04(-0.44%)
Aug 28, 2019 8.611 8.699 8.611 8.699 307,224 +0.08(+0.95%)
Aug 27, 2019 8.649 8.670 8.605 8.617 149,146 -0.01(-0.15%)
Aug 26, 2019 8.674 8.706 8.624 8.630 117,651 -0.03(-0.36%)
Aug 23, 2019 8.668 8.699 8.611 8.661 189,609 -0.02(-0.22%)
Aug 22, 2019 8.674 8.699 8.661 8.680 174,185 +0.00(+0.00%)
Aug 21, 2019 8.655 8.718 8.593 8.680 392,281 +0.04(+0.51%)
Aug 20, 2019 8.599 8.636 8.574 8.636 210,558 +0.05(+0.58%)
Aug 19, 2019 8.649 8.649 8.574 8.586 155,094 -0.04(-0.44%)
Aug 16, 2019 8.630 8.680 8.618 8.624 188,116 +0.03(+0.29%)
Aug 15, 2019 8.624 8.624 8.574 8.599 166,911 +0.01(+0.15%)
Aug 14, 2019 8.649 8.649 8.571 8.586 487,918 -0.13(-1.44%)
Aug 13, 2019 8.856 8.856 8.693 8.712 457,185 -0.18(-2.04%)
Aug 12, 2019 8.900 8.900 8.850 8.893 156,430 -0.04(-0.42%)
Aug 09, 2019 8.893 8.956 8.893 8.931 163,863 +0.04(+0.49%)
Aug 08, 2019 8.875 8.900 8.843 8.887 271,225 +0.04(+0.42%)
Aug 07, 2019 8.856 8.918 8.815 8.850 518,773 -0.03(-0.35%)
Aug 06, 2019 8.912 8.912 8.862 8.881 236,422 +0.03(+0.28%)
Aug 05, 2019 9.063 9.063 8.818 8.856 407,821 -0.25(-2.75%)
Aug 02, 2019 9.063 9.107 9.006 9.107 265,820 +0.01(+0.14%)
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.