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 )

9.360 -0.130 (-1.37%)
Official Closing Price Updated: 4:10 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 (%)
May 22, 2024 9.470 9.490 9.420 9.490 119,936 +0.03(+0.36%)
May 21, 2024 9.366 9.456 9.294 9.456 222,380 +0.13(+1.38%)
May 20, 2024 9.267 9.337 9.239 9.327 154,221 +0.09(+0.97%)
May 17, 2024 9.277 9.307 9.218 9.237 193,962 -0.04(-0.43%)
May 16, 2024 9.267 9.292 9.218 9.277 200,985 +0.01(+0.11%)
May 15, 2024 9.277 9.312 9.208 9.267 275,218 +0.07(+0.75%)
May 14, 2024 9.237 9.256 9.138 9.198 142,229 +0.02(+0.22%)
May 13, 2024 9.237 9.247 9.178 9.178 105,620 -0.05(-0.54%)
May 10, 2024 9.287 9.297 9.188 9.228 95,499 -0.02(-0.21%)
May 09, 2024 9.247 9.257 9.208 9.247 117,360 +0.03(+0.32%)
May 08, 2024 9.267 9.267 9.168 9.218 227,052 -0.05(-0.53%)
May 07, 2024 9.257 9.287 9.208 9.267 152,383 +0.06(+0.65%)
May 06, 2024 9.168 9.208 9.148 9.208 112,798 +0.05(+0.54%)
May 03, 2024 9.178 9.178 9.099 9.158 183,892 +0.08(+0.87%)
May 02, 2024 9.019 9.079 9.000 9.079 184,409 +0.05(+0.55%)
May 01, 2024 8.990 9.029 8.940 9.029 213,901 +0.09(+1.00%)
Apr 30, 2024 8.900 8.960 8.856 8.940 202,734 +0.02(+0.22%)
Apr 29, 2024 8.930 9.000 8.881 8.920 261,067 +0.02(+0.22%)
Apr 26, 2024 8.920 8.999 8.851 8.900 225,061 -0.01(-0.11%)
Apr 25, 2024 8.851 8.920 8.845 8.910 185,031 +0.03(+0.33%)
Apr 24, 2024 9.009 9.019 8.881 8.881 244,064 -0.15(-1.65%)
Apr 23, 2024 8.960 9.039 8.920 9.029 189,117 +0.08(+0.89%)
Apr 22, 2024 8.900 8.950 8.881 8.950 159,212 +0.15(+1.74%)
Apr 19, 2024 8.787 8.866 8.782 8.797 222,746 +0.02(+0.22%)
Apr 18, 2024 8.777 8.807 8.748 8.777 257,904 +0.02(+0.22%)
Apr 17, 2024 8.807 8.846 8.728 8.758 364,642 +0.00(+0.00%)
Apr 16, 2024 8.836 8.848 8.748 8.758 285,189 -0.08(-0.89%)
Apr 15, 2024 9.023 9.023 8.782 8.836 460,317 -0.12(-1.32%)
Apr 12, 2024 9.121 9.145 8.915 8.954 351,127 -0.19(-2.04%)
Apr 11, 2024 9.219 9.219 9.121 9.141 217,091 -0.08(-0.85%)
Apr 10, 2024 9.317 9.337 9.190 9.219 170,328 -0.11(-1.16%)
Apr 09, 2024 9.317 9.347 9.278 9.327 144,544 +0.05(+0.53%)
Apr 08, 2024 9.229 9.278 9.220 9.278 157,429 +0.07(+0.75%)
Apr 05, 2024 9.278 9.293 9.121 9.209 237,599 -0.02(-0.21%)
Apr 04, 2024 9.337 9.357 9.190 9.229 248,818 -0.10(-1.05%)
Apr 03, 2024 9.386 9.386 9.288 9.327 248,223 -0.06(-0.63%)
Apr 02, 2024 9.386 9.415 9.337 9.386 225,375 -0.04(-0.42%)
Apr 01, 2024 9.465 9.494 9.391 9.425 256,724 -0.01(-0.10%)
Mar 28, 2024 9.386 9.435 9.366 9.435 251,933 +0.08(+0.84%)
Mar 27, 2024 9.327 9.357 9.298 9.357 157,745 +0.06(+0.63%)
Mar 26, 2024 9.288 9.307 9.263 9.298 144,138 +0.05(+0.53%)
Mar 25, 2024 9.199 9.258 9.199 9.249 96,022 +0.05(+0.53%)
Mar 22, 2024 9.180 9.249 9.175 9.199 223,300 +0.05(+0.54%)
Mar 21, 2024 9.150 9.160 9.113 9.150 188,139 +0.01(+0.11%)
Mar 20, 2024 9.121 9.150 9.062 9.141 186,765 +0.05(+0.59%)
Mar 19, 2024 9.029 9.097 9.019 9.087 177,539 +0.04(+0.43%)
Mar 18, 2024 9.009 9.048 8.995 9.048 211,848 +0.03(+0.32%)
Mar 15, 2024 9.009 9.038 8.970 9.019 136,519 +0.01(+0.11%)
Mar 14, 2024 9.048 9.068 8.999 9.009 233,774 -0.01(-0.11%)
Mar 13, 2024 8.980 9.038 8.970 9.019 134,574 +0.07(+0.76%)
Mar 12, 2024 9.009 9.019 8.922 8.951 260,334 -0.02(-0.22%)
Mar 11, 2024 8.990 8.999 8.936 8.970 157,686 +0.00(+0.00%)
Mar 08, 2024 8.970 8.999 8.936 8.970 166,131 +0.05(+0.55%)
Mar 07, 2024 8.922 8.970 8.873 8.922 219,736 +0.01(+0.11%)
Mar 06, 2024 8.990 8.990 8.888 8.912 205,278 -0.01(-0.11%)
Mar 05, 2024 8.951 8.980 8.888 8.922 169,106 +0.01(+0.11%)
Mar 04, 2024 8.883 8.951 8.873 8.912 201,299 +0.00(+0.00%)
Mar 01, 2024 8.912 8.970 8.883 8.912 261,371 +0.03(+0.33%)
Feb 29, 2024 8.854 8.922 8.854 8.883 275,737 +0.08(+0.88%)
Feb 28, 2024 8.815 8.873 8.785 8.805 228,079 +0.01(+0.11%)
Feb 27, 2024 8.795 8.815 8.776 8.795 200,586 +0.01(+0.11%)
Feb 26, 2024 8.805 8.839 8.746 8.785 175,686 -0.01(-0.11%)
Feb 23, 2024 8.805 8.844 8.776 8.795 230,257 +0.03(+0.33%)
Feb 22, 2024 8.795 8.807 8.737 8.766 244,481 -0.01(-0.11%)
Feb 21, 2024 8.815 8.834 8.717 8.776 229,683 +0.02(+0.27%)
Feb 20, 2024 8.819 8.819 8.723 8.752 283,144 -0.04(-0.44%)
Feb 16, 2024 8.896 8.896 8.752 8.790 430,772 -0.13(-1.51%)
Feb 15, 2024 8.896 8.945 8.877 8.925 105,068 +0.03(+0.32%)
Feb 14, 2024 8.810 8.896 8.810 8.896 125,626 +0.06(+0.65%)
Feb 13, 2024 8.858 8.867 8.790 8.839 163,336 -0.06(-0.65%)
Feb 12, 2024 8.925 8.925 8.848 8.896 117,288 +0.02(+0.22%)
Feb 09, 2024 8.867 8.916 8.858 8.877 121,649 +0.06(+0.66%)
Feb 08, 2024 8.916 8.916 8.819 8.819 157,319 -0.08(-0.87%)
Feb 07, 2024 8.848 8.906 8.810 8.896 165,259 +0.07(+0.76%)
Feb 06, 2024 8.742 8.829 8.708 8.829 121,779 +0.13(+1.44%)
Feb 05, 2024 8.733 8.742 8.665 8.704 206,134 -0.01(-0.11%)
Feb 02, 2024 8.810 8.848 8.713 8.713 284,238 -0.13(-1.42%)
Feb 01, 2024 8.790 8.925 8.787 8.839 390,442 +0.04(+0.44%)
Jan 31, 2024 8.704 8.800 8.704 8.800 349,609 +0.06(+0.66%)
Jan 30, 2024 8.742 8.771 8.694 8.742 287,336 -0.03(-0.33%)
Jan 29, 2024 8.646 8.781 8.646 8.771 293,571 +0.12(+1.34%)
Jan 26, 2024 8.790 8.790 8.627 8.655 405,708 -0.11(-1.21%)
Jan 25, 2024 8.742 8.800 8.742 8.761 158,276 +0.02(+0.22%)
Jan 24, 2024 8.655 8.742 8.655 8.742 237,181 +0.11(+1.23%)
Jan 23, 2024 8.617 8.694 8.607 8.636 205,128 +0.00(+0.05%)
Jan 22, 2024 8.622 8.685 8.603 8.632 256,328 +0.05(+0.56%)
Jan 19, 2024 8.594 8.637 8.479 8.584 1,941,235 +0.01(+0.11%)
Jan 18, 2024 8.660 8.670 8.546 8.575 377,222 -0.05(-0.55%)
Jan 17, 2024 8.660 8.684 8.598 8.622 350,940 -0.04(-0.44%)
Jan 16, 2024 8.756 8.794 8.632 8.660 402,066 -0.12(-1.41%)
Jan 12, 2024 8.785 8.861 8.766 8.785 181,375 +0.01(+0.11%)
Jan 11, 2024 8.689 8.784 8.689 8.775 228,753 +0.05(+0.55%)
Jan 10, 2024 8.737 8.766 8.680 8.727 158,185 +0.00(+0.00%)
Jan 09, 2024 8.708 8.756 8.680 8.727 200,476 -0.05(-0.54%)
Jan 08, 2024 8.756 8.775 8.708 8.775 160,678 +0.05(+0.55%)
Jan 05, 2024 8.699 8.756 8.670 8.727 145,445 +0.00(+0.00%)
Jan 04, 2024 8.689 8.746 8.660 8.727 204,998 -0.07(-0.76%)
Jan 03, 2024 8.680 8.804 8.670 8.794 136,828 +0.06(+0.66%)
Jan 02, 2024 8.775 8.813 8.689 8.737 363,110 -0.06(-0.65%)
Dec 29, 2023 8.937 8.976 8.775 8.794 366,330 -0.13(-1.50%)
Dec 28, 2023 8.985 8.985 8.842 8.928 351,320 +0.04(+0.43%)
Dec 27, 2023 8.937 8.990 8.804 8.890 496,433 +0.05(+0.54%)
Dec 26, 2023 8.956 9.014 8.823 8.842 235,905 -0.09(-0.96%)
Dec 22, 2023 8.918 8.956 8.785 8.928 176,728 +0.05(+0.54%)
Dec 21, 2023 8.918 8.966 8.823 8.880 284,084 -0.01(-0.11%)
Dec 20, 2023 8.985 9.023 8.832 8.890 204,938 -0.09(-1.02%)
Dec 19, 2023 9.019 9.042 8.962 8.981 170,315 +0.00(+0.00%)
Dec 18, 2023 8.943 8.990 8.905 8.981 271,656 +0.07(+0.74%)
Dec 15, 2023 8.896 8.971 8.858 8.915 172,446 +0.06(+0.64%)
Dec 14, 2023 8.820 8.896 8.820 8.858 232,447 +0.11(+1.30%)
Dec 13, 2023 8.735 8.782 8.706 8.744 205,194 +0.06(+0.65%)
Dec 12, 2023 8.754 8.800 8.687 8.687 186,811 -0.02(-0.22%)
Dec 11, 2023 8.687 8.819 8.687 8.706 246,613 +0.00(+0.00%)
Dec 08, 2023 8.697 8.782 8.669 8.706 271,445 -0.02(-0.22%)
Dec 07, 2023 8.593 8.725 8.564 8.725 386,765 +0.17(+1.99%)
Dec 06, 2023 8.564 8.640 8.536 8.555 186,915 +0.04(+0.44%)
Dec 05, 2023 8.413 8.517 8.376 8.517 275,202 +0.13(+1.58%)
Dec 04, 2023 8.451 8.479 8.290 8.385 436,404 -0.07(-0.78%)
Dec 01, 2023 8.337 8.451 8.299 8.451 280,728 +0.16(+1.94%)
Nov 30, 2023 8.318 8.318 8.233 8.290 166,528 -0.01(-0.11%)
Nov 29, 2023 8.176 8.318 8.160 8.299 285,212 +0.18(+2.21%)
Nov 28, 2023 8.139 8.153 8.072 8.120 273,816 +0.01(+0.12%)
Nov 27, 2023 8.176 8.193 8.110 8.110 159,341 -0.04(-0.46%)
Nov 24, 2023 8.072 8.176 8.072 8.148 101,124 +0.09(+1.18%)
Nov 22, 2023 8.176 8.176 8.006 8.053 296,085 -0.07(-0.82%)
Nov 21, 2023 8.139 8.195 8.101 8.120 153,137 +0.01(+0.17%)
Nov 20, 2023 8.190 8.190 8.087 8.106 187,296 -0.04(-0.46%)
Nov 17, 2023 8.059 8.153 8.031 8.143 100,933 +0.11(+1.40%)
Nov 16, 2023 7.872 8.059 7.849 8.031 300,774 +0.17(+2.15%)
Nov 15, 2023 7.862 7.919 7.834 7.862 134,971 -0.01(-0.12%)
Nov 14, 2023 7.834 7.965 7.834 7.872 367,006 +0.10(+1.33%)
Nov 13, 2023 7.825 7.890 7.736 7.769 299,721 -0.07(-0.84%)
Nov 10, 2023 7.872 7.876 7.825 7.834 135,898 +0.02(+0.24%)
Nov 09, 2023 7.928 7.947 7.815 7.815 107,942 -0.12(-1.53%)
Nov 08, 2023 8.031 8.068 7.919 7.937 135,629 -0.07(-0.82%)
Nov 07, 2023 7.956 8.012 7.928 8.003 112,535 +0.07(+0.95%)
Nov 06, 2023 8.040 8.064 7.928 7.928 335,126 -0.12(-1.51%)
Nov 03, 2023 7.956 8.068 7.956 8.050 204,318 +0.20(+2.51%)
Nov 02, 2023 7.647 7.853 7.647 7.853 231,240 +0.21(+2.70%)
Nov 01, 2023 7.572 7.670 7.562 7.647 308,161 +0.09(+1.24%)
Oct 31, 2023 7.459 7.619 7.459 7.553 129,435 +0.08(+1.13%)
Oct 30, 2023 7.412 7.534 7.412 7.469 133,753 +0.05(+0.63%)
Oct 27, 2023 7.450 7.494 7.422 7.422 159,628 -0.02(-0.25%)
Oct 26, 2023 7.431 7.506 7.422 7.441 146,469 +0.01(+0.13%)
Oct 25, 2023 7.487 7.515 7.431 7.431 129,676 -0.12(-1.61%)
Oct 24, 2023 7.384 7.572 7.384 7.553 276,559 +0.17(+2.28%)
Oct 23, 2023 7.356 7.483 7.356 7.384 284,069 +0.03(+0.44%)
Oct 20, 2023 7.343 7.445 7.296 7.352 289,642 +0.03(+0.38%)
Oct 19, 2023 7.361 7.422 7.306 7.324 193,160 -0.03(-0.38%)
Oct 18, 2023 7.380 7.398 7.306 7.352 237,473 -0.03(-0.38%)
Oct 17, 2023 7.343 7.427 7.333 7.380 322,281 +0.04(+0.50%)
Oct 16, 2023 7.454 7.468 7.329 7.343 343,527 -0.07(-1.00%)
Oct 13, 2023 7.491 7.556 7.417 7.417 168,701 -0.03(-0.37%)
Oct 12, 2023 7.593 7.602 7.445 7.445 132,597 -0.13(-1.71%)
Oct 11, 2023 7.565 7.616 7.565 7.575 111,072 +0.06(+0.86%)
Oct 10, 2023 7.473 7.565 7.473 7.510 99,960 +0.02(+0.25%)
Oct 09, 2023 7.435 7.533 7.435 7.491 149,491 +0.02(+0.25%)
Oct 06, 2023 7.463 7.547 7.431 7.473 149,495 -0.02(-0.25%)
Oct 05, 2023 7.510 7.537 7.486 7.491 132,827 -0.06(-0.74%)
Oct 04, 2023 7.445 7.579 7.445 7.547 301,154 +0.09(+1.24%)
Oct 03, 2023 7.537 7.584 7.435 7.454 280,402 -0.09(-1.23%)
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.