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 (%)
Feb 26, 2021 9.511 9.571 9.439 9.461 371,771 -0.01(-0.15%)
Feb 25, 2021 9.779 9.822 9.374 9.475 456,394 -0.34(-3.46%)
Feb 24, 2021 9.728 9.851 9.678 9.815 328,511 +0.07(+0.67%)
Feb 23, 2021 9.779 9.822 9.692 9.750 391,141 -0.01(-0.07%)
Feb 22, 2021 9.873 9.873 9.735 9.757 314,616 -0.13(-1.32%)
Feb 19, 2021 9.974 9.996 9.873 9.887 198,259 -0.05(-0.51%)
Feb 18, 2021 9.916 9.953 9.902 9.938 122,022 -0.02(-0.22%)
Feb 17, 2021 9.945 9.988 9.895 9.960 241,736 +0.03(+0.29%)
Feb 16, 2021 9.981 9.981 9.881 9.931 221,876 -0.03(-0.29%)
Feb 12, 2021 10.02 10.02 9.888 9.960 244,643 -0.06(-0.64%)
Feb 11, 2021 9.945 10.02 9.938 10.02 325,367 +0.09(+0.87%)
Feb 10, 2021 10.02 10.02 9.888 9.938 338,146 -0.04(-0.36%)
Feb 09, 2021 10.01 10.02 9.909 9.974 298,227 -0.01(-0.14%)
Feb 08, 2021 9.981 9.996 9.953 9.988 257,493 +0.05(+0.51%)
Feb 05, 2021 9.859 9.945 9.859 9.938 351,657 +0.09(+0.88%)
Feb 04, 2021 9.917 9.927 9.852 9.852 179,511 -0.05(-0.51%)
Feb 03, 2021 9.917 9.917 9.859 9.902 189,583 -0.01(-0.07%)
Feb 02, 2021 9.816 9.909 9.794 9.909 277,090 +0.12(+1.25%)
Feb 01, 2021 9.737 9.838 9.701 9.787 312,268 +0.11(+1.19%)
Jan 29, 2021 9.680 9.723 9.622 9.672 249,653 -0.01(-0.07%)
Jan 28, 2021 9.802 9.830 9.651 9.680 381,869 -0.11(-1.10%)
Jan 27, 2021 9.802 9.823 9.701 9.787 198,595 +0.01(+0.07%)
Jan 26, 2021 9.845 9.845 9.773 9.780 167,871 -0.06(-0.58%)
Jan 25, 2021 9.823 9.845 9.701 9.838 375,687 -0.01(-0.15%)
Jan 22, 2021 9.830 9.852 9.794 9.852 164,626 +0.01(+0.15%)
Jan 21, 2021 9.852 9.874 9.809 9.838 173,003 +0.02(+0.22%)
Jan 20, 2021 9.773 9.880 9.773 9.816 292,031 +0.04(+0.44%)
Jan 19, 2021 9.745 9.780 9.714 9.773 252,172 +0.08(+0.81%)
Jan 15, 2021 9.752 9.752 9.695 9.695 224,263 -0.03(-0.29%)
Jan 14, 2021 9.702 9.780 9.702 9.723 266,014 +0.06(+0.67%)
Jan 13, 2021 9.673 9.680 9.630 9.659 181,451 +0.00(+0.00%)
Jan 12, 2021 9.652 9.688 9.630 9.659 210,842 +0.02(+0.22%)
Jan 11, 2021 9.752 9.752 9.609 9.638 366,706 -0.10(-1.03%)
Jan 08, 2021 9.773 9.873 9.730 9.738 299,905 -0.01(-0.07%)
Jan 07, 2021 9.745 9.823 9.716 9.745 336,490 +0.01(+0.07%)
Jan 06, 2021 9.709 9.773 9.659 9.738 451,464 -0.04(-0.44%)
Jan 05, 2021 9.852 9.859 9.773 9.780 305,512 -0.07(-0.72%)
Jan 04, 2021 9.966 9.986 9.852 9.852 331,275 -0.07(-0.72%)
Dec 31, 2020 9.923 9.923 9.923 206,033 +0.02(+0.22%)
Dec 30, 2020 9.909 9.916 9.877 9.902 206,033 -0.01(-0.14%)
Dec 29, 2020 9.902 9.937 9.877 9.916 223,670 +0.00(+0.00%)
Dec 28, 2020 9.887 9.987 9.771 9.916 603,676 +0.08(+0.80%)
Dec 24, 2020 9.759 9.852 9.738 9.837 153,664 +0.07(+0.73%)
Dec 23, 2020 9.780 9.816 9.752 9.766 179,825 -0.03(-0.29%)
Dec 22, 2020 9.745 9.795 9.716 9.795 182,796 +0.05(+0.51%)
Dec 21, 2020 9.858 9.886 9.723 9.745 358,630 -0.15(-1.51%)
Dec 18, 2020 9.936 9.936 9.845 9.894 151,011 -0.02(-0.21%)
Dec 17, 2020 9.901 9.943 9.901 9.915 225,249 +0.05(+0.50%)
Dec 16, 2020 9.844 9.879 9.823 9.865 257,203 +0.01(+0.14%)
Dec 15, 2020 9.823 9.886 9.823 9.851 412,603 +0.06(+0.65%)
Dec 14, 2020 9.702 9.801 9.702 9.787 248,034 +0.09(+0.95%)
Dec 11, 2020 9.702 9.738 9.645 9.695 175,404 -0.01(-0.07%)
Dec 10, 2020 9.546 9.709 9.539 9.702 269,088 +0.09(+0.88%)
Dec 09, 2020 9.766 9.766 9.567 9.617 409,640 -0.10(-1.02%)
Dec 08, 2020 9.816 9.846 9.688 9.716 358,233 -0.10(-1.01%)
Dec 07, 2020 9.794 9.844 9.752 9.816 213,732 +0.02(+0.22%)
Dec 04, 2020 9.716 9.801 9.716 9.794 220,383 +0.05(+0.51%)
Dec 03, 2020 9.716 9.752 9.674 9.745 373,603 +0.05(+0.51%)
Dec 02, 2020 9.574 9.738 9.574 9.695 547,831 +0.13(+1.33%)
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.