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 )

9.310 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2023 7.805 7.832 7.778 7.778 107,693 -0.03(-0.34%)
Apr 27, 2023 7.850 7.850 7.787 7.805 65,943 -0.02(-0.23%)
Apr 26, 2023 7.751 7.823 7.737 7.823 101,687 +0.10(+1.28%)
Apr 25, 2023 7.751 7.796 7.724 7.724 71,321 -0.02(-0.23%)
Apr 24, 2023 7.814 7.832 7.742 7.742 140,866 -0.04(-0.46%)
Apr 21, 2023 7.894 7.912 7.778 7.778 143,071 -0.13(-1.59%)
Apr 20, 2023 7.778 7.957 7.769 7.903 160,953 +0.07(+0.92%)
Apr 19, 2023 7.974 8.001 7.832 7.832 202,878 -0.20(-2.44%)
Apr 18, 2023 8.027 8.072 8.001 8.027 110,327 +0.04(+0.45%)
Apr 17, 2023 7.921 8.072 7.921 7.992 318,758 +0.07(+0.90%)
Apr 14, 2023 8.027 8.042 7.921 7.921 91,894 -0.07(-0.89%)
Apr 13, 2023 8.045 8.063 7.983 7.992 159,631 +0.00(+0.00%)
Apr 12, 2023 8.001 8.027 7.952 7.992 160,396 +0.05(+0.67%)
Apr 11, 2023 7.903 7.947 7.895 7.938 98,214 +0.09(+1.13%)
Apr 10, 2023 7.849 7.858 7.760 7.849 162,631 +0.04(+0.46%)
Apr 06, 2023 7.841 7.867 7.794 7.814 206,802 -0.01(-0.11%)
Apr 05, 2023 7.796 7.867 7.761 7.823 179,204 +0.01(+0.11%)
Apr 04, 2023 7.787 7.903 7.787 7.814 185,703 +0.04(+0.57%)
Apr 03, 2023 7.689 7.832 7.654 7.769 292,936 +0.12(+1.63%)
Mar 31, 2023 7.618 7.769 7.618 7.645 337,727 +0.03(+0.35%)
Mar 30, 2023 7.663 7.680 7.565 7.618 138,098 +0.01(+0.12%)
Mar 29, 2023 7.574 7.627 7.561 7.609 70,660 +0.09(+1.18%)
Mar 28, 2023 7.627 7.645 7.520 7.520 88,850 -0.09(-1.17%)
Mar 27, 2023 7.556 7.618 7.520 7.609 141,512 +0.12(+1.66%)
Mar 24, 2023 7.582 7.582 7.449 7.485 227,108 -0.11(-1.41%)
Mar 23, 2023 7.591 7.618 7.493 7.591 120,841 +0.06(+0.83%)
Mar 22, 2023 7.467 7.600 7.379 7.529 241,941 +0.13(+1.79%)
Mar 21, 2023 7.414 7.458 7.397 7.397 229,848 +0.04(+0.48%)
Mar 20, 2023 7.344 7.420 7.335 7.361 162,800 +0.01(+0.12%)
Mar 17, 2023 7.370 7.485 7.353 7.353 149,425 -0.03(-0.36%)
Mar 16, 2023 7.388 7.476 7.353 7.379 454,279 -0.03(-0.36%)
Mar 15, 2023 7.529 7.591 7.406 7.406 627,313 -0.19(-2.56%)
Mar 14, 2023 7.582 7.714 7.582 7.600 225,047 +0.04(+0.58%)
Mar 13, 2023 7.635 7.723 7.551 7.556 167,547 -0.12(-1.61%)
Mar 10, 2023 7.873 7.921 7.661 7.679 258,943 -0.15(-1.92%)
Mar 09, 2023 8.023 8.023 7.829 7.829 147,065 -0.15(-1.88%)
Mar 08, 2023 8.041 8.041 7.926 7.979 163,567 -0.01(-0.11%)
Mar 07, 2023 7.979 8.023 7.962 7.988 97,208 +0.07(+0.89%)
Mar 06, 2023 8.120 8.129 7.900 7.917 239,288 -0.21(-2.61%)
Mar 03, 2023 8.068 8.129 7.979 8.129 177,241 +0.06(+0.77%)
Mar 02, 2023 8.023 8.085 7.953 8.068 278,924 +0.04(+0.44%)
Mar 01, 2023 8.103 8.156 8.006 8.032 178,434 -0.04(-0.44%)
Feb 28, 2023 8.138 8.182 8.028 8.068 140,551 -0.07(-0.87%)
Feb 27, 2023 8.050 8.156 8.023 8.138 97,588 +0.17(+2.10%)
Feb 24, 2023 8.041 8.101 7.970 7.970 162,173 -0.12(-1.53%)
Feb 23, 2023 8.068 8.129 8.041 8.094 87,845 +0.07(+0.88%)
Feb 22, 2023 8.006 8.112 8.006 8.023 103,952 -0.02(-0.22%)
Feb 21, 2023 8.103 8.147 7.997 8.041 224,815 -0.11(-1.30%)
Feb 17, 2023 8.138 8.191 8.094 8.147 148,322 -0.02(-0.22%)
Feb 16, 2023 8.243 8.366 8.165 8.165 282,440 -0.10(-1.17%)
Feb 15, 2023 8.305 8.357 8.261 8.261 114,464 -0.07(-0.84%)
Feb 14, 2023 8.340 8.366 8.235 8.331 206,864 -0.03(-0.31%)
Feb 13, 2023 8.401 8.401 8.322 8.357 163,235 -0.04(-0.42%)
Feb 10, 2023 8.375 8.392 8.322 8.392 164,747 +0.06(+0.74%)
Feb 09, 2023 8.383 8.427 8.322 8.331 314,018 +0.02(+0.21%)
Feb 08, 2023 8.445 8.471 8.313 8.313 252,763 -0.13(-1.55%)
Feb 07, 2023 8.305 8.480 8.305 8.445 190,472 +0.13(+1.58%)
Feb 06, 2023 8.392 8.441 8.305 8.313 197,509 -0.08(-0.94%)
Feb 03, 2023 8.497 8.510 8.392 8.392 177,509 -0.12(-1.44%)
Feb 02, 2023 8.497 8.532 8.449 8.515 409,147 +0.12(+1.46%)
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.