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 )

9.400 -0.090 (-0.95%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 23, 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 (%)
Mar 31, 2023 7.551 7.701 7.551 7.578 340,706 +0.03(+0.35%)
Mar 30, 2023 7.596 7.613 7.499 7.551 139,315 +0.01(+0.12%)
Mar 29, 2023 7.507 7.560 7.495 7.543 71,283 +0.09(+1.18%)
Mar 28, 2023 7.560 7.578 7.454 7.454 89,634 -0.09(-1.17%)
Mar 27, 2023 7.490 7.551 7.455 7.543 142,760 +0.12(+1.66%)
Mar 24, 2023 7.516 7.516 7.384 7.419 229,111 -0.11(-1.41%)
Mar 23, 2023 7.525 7.551 7.428 7.525 121,906 +0.06(+0.83%)
Mar 22, 2023 7.402 7.533 7.315 7.463 244,075 +0.13(+1.79%)
Mar 21, 2023 7.350 7.393 7.332 7.332 231,875 +0.04(+0.48%)
Mar 20, 2023 7.280 7.355 7.271 7.297 164,235 +0.01(+0.12%)
Mar 17, 2023 7.306 7.420 7.288 7.288 150,743 -0.03(-0.36%)
Mar 16, 2023 7.323 7.411 7.288 7.315 458,285 -0.03(-0.36%)
Mar 15, 2023 7.463 7.525 7.341 7.341 632,845 -0.19(-2.56%)
Mar 14, 2023 7.516 7.647 7.516 7.533 227,031 +0.04(+0.58%)
Mar 13, 2023 7.568 7.656 7.485 7.490 169,024 -0.12(-1.61%)
Mar 10, 2023 7.804 7.852 7.595 7.612 261,227 -0.15(-1.92%)
Mar 09, 2023 7.953 7.953 7.761 7.761 148,362 -0.15(-1.88%)
Mar 08, 2023 7.971 7.971 7.857 7.909 165,009 -0.01(-0.11%)
Mar 07, 2023 7.909 7.953 7.892 7.918 98,065 +0.07(+0.89%)
Mar 06, 2023 8.049 8.058 7.831 7.848 241,398 -0.21(-2.61%)
Mar 03, 2023 7.997 8.058 7.909 8.058 178,804 +0.06(+0.77%)
Mar 02, 2023 7.953 8.014 7.883 7.997 281,384 +0.04(+0.44%)
Mar 01, 2023 8.032 8.084 7.936 7.962 180,008 -0.04(-0.44%)
Feb 28, 2023 8.067 8.111 7.958 7.997 141,790 -0.07(-0.87%)
Feb 27, 2023 7.979 8.084 7.953 8.067 98,448 +0.17(+2.10%)
Feb 24, 2023 7.971 8.030 7.901 7.901 163,603 -0.12(-1.53%)
Feb 23, 2023 7.997 8.058 7.971 8.023 88,620 +0.07(+0.88%)
Feb 22, 2023 7.936 8.041 7.936 7.953 104,869 -0.02(-0.22%)
Feb 21, 2023 8.032 8.076 7.927 7.971 226,797 -0.10(-1.30%)
Feb 17, 2023 8.067 8.119 8.023 8.076 149,630 -0.02(-0.22%)
Feb 16, 2023 8.171 8.293 8.093 8.093 284,931 -0.10(-1.17%)
Feb 15, 2023 8.232 8.284 8.189 8.189 115,474 -0.07(-0.84%)
Feb 14, 2023 8.267 8.293 8.163 8.258 208,688 -0.03(-0.31%)
Feb 13, 2023 8.327 8.327 8.249 8.284 164,675 -0.03(-0.42%)
Feb 10, 2023 8.301 8.319 8.249 8.319 166,200 +0.06(+0.74%)
Feb 09, 2023 8.310 8.353 8.249 8.258 316,788 +0.02(+0.21%)
Feb 08, 2023 8.371 8.397 8.241 8.241 254,992 -0.13(-1.55%)
Feb 07, 2023 8.232 8.405 8.232 8.371 192,152 +0.13(+1.58%)
Feb 06, 2023 8.319 8.367 8.232 8.241 199,251 -0.08(-0.94%)
Feb 03, 2023 8.423 8.436 8.319 8.319 179,075 -0.12(-1.44%)
Feb 02, 2023 8.423 8.458 8.375 8.440 412,755 +0.12(+1.46%)
Feb 01, 2023 8.336 8.345 8.258 8.319 365,974 +0.03(+0.31%)
Jan 31, 2023 8.241 8.336 8.241 8.293 314,303 +0.08(+0.95%)
Jan 30, 2023 8.284 8.362 8.154 8.215 319,142 -0.08(-0.94%)
Jan 27, 2023 8.249 8.319 8.206 8.293 508,995 +0.07(+0.84%)
Jan 26, 2023 8.241 8.371 8.218 8.223 338,181 -0.02(-0.21%)
Jan 25, 2023 8.232 8.310 8.206 8.241 210,269 +0.01(+0.11%)
Jan 24, 2023 8.345 8.388 8.215 8.232 254,285 -0.08(-0.94%)
Jan 23, 2023 8.258 8.371 8.241 8.310 283,912 +0.05(+0.63%)
Jan 20, 2023 8.258 8.301 8.238 8.258 339,140 +0.05(+0.63%)
Jan 19, 2023 8.241 8.267 8.155 8.206 191,583 -0.02(-0.21%)
Jan 18, 2023 8.232 8.258 8.198 8.224 166,518 +0.05(+0.63%)
Jan 17, 2023 8.086 8.198 8.086 8.172 298,272 +0.13(+1.60%)
Jan 13, 2023 8.052 8.095 8.009 8.043 177,843 -0.03(-0.32%)
Jan 12, 2023 7.948 8.095 7.940 8.069 466,545 +0.17(+2.18%)
Jan 11, 2023 7.828 7.966 7.828 7.897 199,421 +0.07(+0.88%)
Jan 10, 2023 7.862 7.891 7.759 7.828 289,839 -0.04(-0.55%)
Jan 09, 2023 7.914 7.914 7.794 7.871 233,078 -0.04(-0.54%)
Jan 06, 2023 7.776 7.940 7.755 7.914 164,769 +0.17(+2.22%)
Jan 05, 2023 7.837 7.837 7.630 7.742 212,246 -0.19(-2.39%)
Jan 04, 2023 7.880 7.966 7.862 7.931 163,888 +0.08(+0.99%)
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.