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 (%)
Sep 30, 2019 8.808 8.840 8.785 8.833 364,391 +0.03(+0.29%)
Sep 27, 2019 8.840 8.853 8.757 8.808 166,362 +0.04(+0.51%)
Sep 26, 2019 8.853 8.853 8.744 8.764 224,127 -0.10(-1.15%)
Sep 25, 2019 8.821 8.878 8.751 8.865 124,666 +0.04(+0.50%)
Sep 24, 2019 8.865 8.903 8.776 8.821 176,541 -0.01(-0.14%)
Sep 23, 2019 8.891 8.903 8.821 8.833 119,550 -0.06(-0.64%)
Sep 20, 2019 8.840 8.891 8.815 8.891 128,624 +0.08(+0.94%)
Sep 19, 2019 8.776 8.846 8.776 8.808 181,582 +0.06(+0.65%)
Sep 18, 2019 8.726 8.782 8.688 8.751 327,713 +0.05(+0.58%)
Sep 17, 2019 8.763 8.776 8.681 8.700 165,695 -0.04(-0.51%)
Sep 16, 2019 8.789 8.789 8.662 8.744 253,602 -0.05(-0.57%)
Sep 13, 2019 8.839 8.852 8.744 8.795 193,547 -0.03(-0.29%)
Sep 12, 2019 8.846 8.883 8.808 8.820 224,028 -0.01(-0.07%)
Sep 11, 2019 8.858 8.883 8.808 8.827 230,381 +0.00(+0.00%)
Sep 10, 2019 8.871 8.880 8.814 8.827 227,409 -0.03(-0.29%)
Sep 09, 2019 8.852 8.883 8.827 8.852 156,318 +0.00(+0.00%)
Sep 06, 2019 8.808 8.896 8.808 8.852 350,982 +0.04(+0.50%)
Sep 05, 2019 8.744 8.827 8.744 8.808 359,465 +0.06(+0.72%)
Sep 04, 2019 8.599 8.770 8.599 8.744 297,810 +0.18(+2.14%)
Sep 03, 2019 8.599 8.637 8.561 8.561 250,946 -0.01(-0.15%)
Aug 30, 2019 8.688 8.694 8.574 8.574 283,510 -0.09(-1.02%)
Aug 29, 2019 8.738 8.750 8.625 8.662 309,280 -0.04(-0.44%)
Aug 28, 2019 8.612 8.700 8.612 8.700 307,188 +0.08(+0.95%)
Aug 27, 2019 8.650 8.671 8.606 8.618 149,129 -0.01(-0.15%)
Aug 26, 2019 8.675 8.707 8.625 8.631 117,637 -0.03(-0.36%)
Aug 23, 2019 8.669 8.700 8.612 8.662 189,587 -0.02(-0.22%)
Aug 22, 2019 8.675 8.700 8.662 8.681 174,165 +0.00(+0.00%)
Aug 21, 2019 8.656 8.719 8.594 8.681 392,235 +0.04(+0.51%)
Aug 20, 2019 8.600 8.637 8.575 8.637 210,533 +0.05(+0.58%)
Aug 19, 2019 8.650 8.650 8.575 8.587 155,076 -0.04(-0.44%)
Aug 16, 2019 8.631 8.681 8.619 8.625 188,094 +0.03(+0.29%)
Aug 15, 2019 8.625 8.625 8.575 8.600 166,892 +0.01(+0.15%)
Aug 14, 2019 8.650 8.650 8.572 8.587 487,862 -0.13(-1.44%)
Aug 13, 2019 8.857 8.857 8.694 8.713 457,131 -0.18(-2.04%)
Aug 12, 2019 8.901 8.901 8.851 8.894 156,412 -0.04(-0.42%)
Aug 09, 2019 8.894 8.957 8.894 8.932 163,844 +0.04(+0.49%)
Aug 08, 2019 8.876 8.901 8.844 8.888 271,194 +0.04(+0.42%)
Aug 07, 2019 8.857 8.920 8.816 8.851 518,713 -0.03(-0.35%)
Aug 06, 2019 8.913 8.913 8.863 8.882 236,394 +0.03(+0.28%)
Aug 05, 2019 9.064 9.064 8.819 8.857 407,774 -0.25(-2.75%)
Aug 02, 2019 9.064 9.108 9.007 9.108 265,789 +0.01(+0.14%)
Aug 01, 2019 9.101 9.114 9.055 9.095 230,963 +0.03(+0.35%)
Jul 31, 2019 9.045 9.092 9.036 9.064 169,982 +0.02(+0.21%)
Jul 30, 2019 9.051 9.083 9.026 9.045 201,937 +0.01(+0.14%)
Jul 29, 2019 8.957 9.057 8.957 9.032 169,752 +0.06(+0.70%)
Jul 26, 2019 8.963 9.001 8.957 8.970 202,293 +0.02(+0.21%)
Jul 25, 2019 9.076 9.101 8.945 8.951 252,164 -0.11(-1.18%)
Jul 24, 2019 9.001 9.108 8.995 9.057 280,254 +0.07(+0.77%)
Jul 23, 2019 9.070 9.092 8.976 8.988 348,069 -0.09(-0.97%)
Jul 22, 2019 9.051 9.083 9.026 9.076 169,189 +0.03(+0.28%)
Jul 19, 2019 9.045 9.089 9.039 9.051 158,261 +0.00(+0.00%)
Jul 18, 2019 9.014 9.070 9.014 9.051 252,560 +0.03(+0.28%)
Jul 17, 2019 9.014 9.032 9.007 9.026 261,008 +0.02(+0.21%)
Jul 16, 2019 8.976 9.020 8.945 9.007 268,086 +0.06(+0.70%)
Jul 15, 2019 8.920 8.964 8.918 8.945 249,016 +0.05(+0.56%)
Jul 12, 2019 8.989 9.026 8.877 8.895 383,942 -0.07(-0.76%)
Jul 11, 2019 8.976 9.026 8.958 8.964 383,669 +0.02(+0.28%)
Jul 10, 2019 8.989 8.999 8.933 8.939 247,067 +0.01(+0.07%)
Jul 09, 2019 8.933 8.989 8.920 8.933 230,620 +0.00(+0.00%)
Jul 08, 2019 8.970 8.979 8.933 8.933 402,626 -0.02(-0.28%)
Jul 05, 2019 8.951 8.970 8.923 8.958 95,905 -0.01(-0.07%)
Jul 03, 2019 8.945 8.995 8.933 8.964 136,869 +0.02(+0.28%)
Jul 02, 2019 8.951 8.964 8.933 8.939 256,916 +0.04(+0.49%)
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.