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 29, 2023 7.769 7.816 7.695 7.695 283,925 -0.04(-0.48%)
Sep 28, 2023 7.788 7.806 7.723 7.732 139,861 -0.02(-0.24%)
Sep 27, 2023 7.843 7.843 7.704 7.751 234,458 -0.03(-0.36%)
Sep 26, 2023 7.918 7.941 7.777 7.779 133,958 -0.15(-1.87%)
Sep 25, 2023 7.936 7.950 7.899 7.927 193,868 -0.06(-0.81%)
Sep 22, 2023 7.927 7.996 7.899 7.992 115,444 +0.09(+1.17%)
Sep 21, 2023 7.992 8.010 7.899 7.899 169,569 -0.09(-1.11%)
Sep 20, 2023 8.043 8.089 7.965 7.988 181,964 -0.06(-0.68%)
Sep 19, 2023 8.052 8.079 8.015 8.043 103,494 -0.05(-0.57%)
Sep 18, 2023 7.988 8.116 7.988 8.089 124,546 +0.06(+0.80%)
Sep 15, 2023 8.033 8.059 7.997 8.024 148,623 -0.05(-0.57%)
Sep 14, 2023 8.134 8.134 8.052 8.070 126,596 -0.04(-0.45%)
Sep 13, 2023 8.153 8.176 8.070 8.107 157,372 -0.05(-0.56%)
Sep 12, 2023 8.190 8.196 8.125 8.153 96,967 -0.03(-0.34%)
Sep 11, 2023 8.171 8.180 8.116 8.180 168,617 +0.04(+0.45%)
Sep 08, 2023 8.144 8.162 8.121 8.144 61,116 +0.03(+0.34%)
Sep 07, 2023 8.098 8.134 8.093 8.116 136,937 -0.02(-0.23%)
Sep 06, 2023 8.089 8.144 8.070 8.134 155,423 +0.08(+1.03%)
Sep 05, 2023 8.199 8.199 8.052 8.052 258,803 -0.13(-1.57%)
Sep 01, 2023 8.226 8.272 8.162 8.180 157,266 +0.02(+0.22%)
Aug 31, 2023 8.281 8.306 8.125 8.162 226,469 -0.09(-1.11%)
Aug 30, 2023 8.217 8.291 8.217 8.254 90,387 +0.05(+0.56%)
Aug 29, 2023 8.245 8.272 8.190 8.208 195,649 -0.04(-0.45%)
Aug 28, 2023 8.254 8.309 8.226 8.245 59,343 +0.02(+0.22%)
Aug 25, 2023 8.171 8.268 8.171 8.226 180,866 +0.08(+1.01%)
Aug 24, 2023 8.208 8.217 8.134 8.144 175,139 -0.05(-0.56%)
Aug 23, 2023 8.107 8.208 8.079 8.190 154,464 +0.09(+1.13%)
Aug 22, 2023 8.125 8.142 8.098 8.098 156,410 +0.01(+0.11%)
Aug 21, 2023 8.125 8.166 8.077 8.089 158,599 -0.01(-0.11%)
Aug 18, 2023 8.089 8.125 8.061 8.098 187,510 +0.02(+0.23%)
Aug 17, 2023 8.171 8.189 8.070 8.080 140,698 -0.06(-0.78%)
Aug 16, 2023 8.189 8.207 8.107 8.143 167,219 -0.05(-0.56%)
Aug 15, 2023 8.262 8.262 8.162 8.189 212,605 -0.08(-0.99%)
Aug 14, 2023 8.298 8.298 8.239 8.271 121,504 +0.00(+0.00%)
Aug 11, 2023 8.253 8.289 8.216 8.271 199,664 +0.04(+0.44%)
Aug 10, 2023 8.262 8.273 8.212 8.234 185,526 +0.02(+0.22%)
Aug 09, 2023 8.262 8.288 8.180 8.216 384,609 -0.05(-0.55%)
Aug 08, 2023 8.225 8.262 8.198 8.262 276,271 +0.02(+0.22%)
Aug 07, 2023 8.171 8.243 8.152 8.243 398,804 +0.11(+1.34%)
Aug 04, 2023 8.007 8.157 8.007 8.134 230,361 +0.16(+2.06%)
Aug 03, 2023 8.016 8.066 7.952 7.970 245,473 -0.10(-1.24%)
Aug 02, 2023 8.034 8.098 8.025 8.070 379,922 +0.05(+0.68%)
Aug 01, 2023 8.198 8.234 8.011 8.016 280,168 -0.21(-2.55%)
Jul 31, 2023 8.134 8.225 8.134 8.225 169,646 +0.09(+1.12%)
Jul 28, 2023 8.007 8.143 7.943 8.134 205,706 +0.19(+2.41%)
Jul 27, 2023 8.061 8.075 7.943 7.943 125,566 -0.10(-1.25%)
Jul 26, 2023 8.061 8.107 8.034 8.043 165,965 -0.04(-0.45%)
Jul 25, 2023 8.034 8.098 8.034 8.080 93,172 +0.01(+0.11%)
Jul 24, 2023 8.070 8.125 8.029 8.070 226,550 +0.04(+0.45%)
Jul 21, 2023 8.107 8.134 7.998 8.034 294,185 -0.02(-0.23%)
Jul 20, 2023 8.025 8.079 7.989 8.052 298,786 +0.05(+0.56%)
Jul 19, 2023 8.052 8.052 7.971 8.007 171,903 -0.01(-0.11%)
Jul 18, 2023 7.944 8.034 7.944 8.016 246,978 +0.07(+0.91%)
Jul 17, 2023 7.871 7.971 7.871 7.944 128,029 +0.06(+0.80%)
Jul 14, 2023 7.980 7.980 7.835 7.880 380,940 -0.10(-1.25%)
Jul 13, 2023 8.007 8.061 7.935 7.980 483,456 -0.05(-0.56%)
Jul 12, 2023 7.962 8.025 7.908 8.025 148,611 +0.12(+1.49%)
Jul 11, 2023 7.908 7.926 7.835 7.908 122,792 +0.05(+0.69%)
Jul 10, 2023 7.890 7.890 7.813 7.853 172,327 +0.00(+0.00%)
Jul 07, 2023 7.817 7.917 7.817 7.853 106,552 +0.04(+0.46%)
Jul 06, 2023 7.926 7.930 7.795 7.817 220,290 -0.11(-1.37%)
Jul 05, 2023 7.826 8.016 7.817 7.926 414,087 +0.03(+0.34%)
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.