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 31, 2022 7.947 7.963 7.761 7.834 244,779 -0.09(-1.12%)
May 27, 2022 8.019 8.027 7.914 7.922 222,152 +0.02(+0.31%)
May 26, 2022 7.809 8.059 7.809 7.898 254,178 +0.10(+1.34%)
May 25, 2022 7.681 7.866 7.681 7.793 368,638 +0.08(+1.04%)
May 24, 2022 7.761 7.826 7.697 7.713 284,963 -0.03(-0.42%)
May 23, 2022 7.713 7.834 7.713 7.745 174,816 +0.06(+0.73%)
May 20, 2022 7.729 7.842 7.632 7.689 244,851 -0.03(-0.42%)
May 19, 2022 7.753 7.912 7.721 7.721 384,675 -0.02(-0.31%)
May 18, 2022 7.745 7.789 7.625 7.745 566,446 +0.00(+0.00%)
May 17, 2022 7.553 7.745 7.513 7.745 452,678 +0.23(+3.08%)
May 16, 2022 7.465 7.545 7.406 7.513 197,254 +0.03(+0.43%)
May 13, 2022 7.481 7.505 7.441 7.481 298,066 +0.06(+0.75%)
May 12, 2022 7.513 7.593 7.409 7.425 427,868 -0.09(-1.17%)
May 11, 2022 7.481 7.609 7.481 7.513 350,795 +0.02(+0.21%)
May 10, 2022 7.513 7.577 7.473 7.497 369,741 +0.02(+0.32%)
May 09, 2022 7.585 7.603 7.425 7.473 316,271 -0.14(-1.89%)
May 06, 2022 7.649 7.705 7.593 7.617 254,900 -0.11(-1.45%)
May 05, 2022 7.849 7.849 7.669 7.729 279,242 -0.12(-1.53%)
May 04, 2022 7.761 7.904 7.705 7.849 291,397 +0.10(+1.24%)
May 03, 2022 7.761 7.857 7.729 7.753 282,558 +0.01(+0.10%)
May 02, 2022 7.761 7.785 7.677 7.745 188,332 +0.02(+0.31%)
Apr 29, 2022 7.817 7.817 7.689 7.721 164,005 -0.10(-1.23%)
Apr 28, 2022 7.793 7.857 7.761 7.817 218,348 +0.03(+0.41%)
Apr 27, 2022 7.785 7.825 7.739 7.785 152,054 -0.02(-0.20%)
Apr 26, 2022 7.928 7.928 7.761 7.801 212,391 -0.10(-1.31%)
Apr 25, 2022 7.904 7.953 7.833 7.904 346,441 -0.04(-0.50%)
Apr 22, 2022 7.984 8.024 7.873 7.944 278,696 -0.05(-0.60%)
Apr 21, 2022 8.112 8.144 7.984 7.992 195,094 -0.12(-1.48%)
Apr 20, 2022 8.088 8.175 8.057 8.112 251,069 +0.05(+0.59%)
Apr 19, 2022 7.978 8.112 7.938 8.065 873,720 +0.12(+1.49%)
Apr 18, 2022 7.922 8.009 7.922 7.946 200,659 +0.03(+0.40%)
Apr 14, 2022 8.049 8.076 7.890 7.914 299,916 -0.12(-1.48%)
Apr 13, 2022 8.120 8.175 8.009 8.033 344,532 -0.09(-1.07%)
Apr 12, 2022 8.049 8.175 8.049 8.120 176,680 +0.09(+1.08%)
Apr 11, 2022 8.128 8.152 8.017 8.033 236,311 -0.12(-1.46%)
Apr 08, 2022 8.310 8.368 8.128 8.152 238,378 -0.16(-1.90%)
Apr 07, 2022 8.294 8.349 8.270 8.310 185,429 +0.04(+0.48%)
Apr 06, 2022 8.310 8.389 8.247 8.270 448,432 -0.12(-1.42%)
Apr 05, 2022 8.547 8.603 8.342 8.389 853,103 -0.20(-2.30%)
Apr 04, 2022 8.587 8.618 8.567 8.587 292,879 -0.01(-0.09%)
Apr 01, 2022 8.516 8.634 8.444 8.595 639,922 +0.10(+1.21%)
Mar 31, 2022 8.397 8.579 8.393 8.492 809,313 +0.10(+1.23%)
Mar 30, 2022 8.349 8.413 8.326 8.389 276,138 +0.07(+0.86%)
Mar 29, 2022 8.207 8.405 8.207 8.318 413,716 +0.16(+1.94%)
Mar 28, 2022 8.104 8.183 8.065 8.160 259,002 +0.06(+0.68%)
Mar 25, 2022 8.152 8.152 8.001 8.104 203,259 -0.03(-0.39%)
Mar 24, 2022 8.167 8.191 8.080 8.136 340,113 -0.06(-0.77%)
Mar 23, 2022 8.223 8.223 8.131 8.199 481,508 -0.03(-0.38%)
Mar 22, 2022 8.058 8.317 8.058 8.231 696,933 +0.15(+1.84%)
Mar 21, 2022 8.003 8.129 8.003 8.082 682,778 +0.08(+0.98%)
Mar 18, 2022 7.980 8.119 7.972 8.003 725,487 -0.04(-0.49%)
Mar 17, 2022 7.776 8.042 7.768 8.042 553,676 +0.27(+3.43%)
Mar 16, 2022 7.689 7.878 7.619 7.776 710,754 +0.12(+1.54%)
Mar 15, 2022 7.556 7.666 7.485 7.658 1,138,472 +0.13(+1.77%)
Mar 14, 2022 7.627 7.682 7.501 7.525 606,584 -0.13(-1.64%)
Mar 11, 2022 7.721 7.733 7.611 7.650 371,152 -0.02(-0.31%)
Mar 10, 2022 7.705 7.744 7.643 7.674 466,542 -0.09(-1.11%)
Mar 09, 2022 7.736 7.768 7.658 7.760 866,268 +0.13(+1.64%)
Mar 08, 2022 7.525 7.744 7.481 7.634 769,658 +0.18(+2.42%)
Mar 07, 2022 7.454 7.650 7.360 7.454 1,627,697 -0.20(-2.66%)
Mar 04, 2022 8.003 8.152 7.485 7.658 5,565,666 -0.77(-9.12%)
Mar 03, 2022 8.709 8.717 8.388 8.427 385,769 -0.30(-3.42%)
Mar 02, 2022 8.576 8.764 8.545 8.725 562,601 +0.17(+2.02%)
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.