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 )

9.320 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 8.160 8.269 8.160 8.262 159,062 +0.07(+0.83%)
May 28, 2020 8.153 8.317 8.125 8.194 376,347 +0.00(+0.00%)
May 27, 2020 8.112 8.194 8.112 8.194 139,534 +0.09(+1.10%)
May 26, 2020 8.166 8.180 8.105 8.105 384,852 +0.05(+0.59%)
May 22, 2020 8.002 8.078 7.975 8.057 192,864 +0.08(+1.03%)
May 21, 2020 7.975 8.023 7.927 7.975 216,646 +0.02(+0.26%)
May 20, 2020 7.818 7.955 7.811 7.955 610,938 +0.18(+2.37%)
May 19, 2020 7.716 7.770 7.690 7.770 407,061 +0.07(+0.97%)
May 18, 2020 7.567 7.702 7.567 7.696 333,758 +0.21(+2.81%)
May 15, 2020 7.370 7.513 7.370 7.486 210,355 +0.01(+0.09%)
May 14, 2020 7.445 7.499 7.323 7.479 286,959 -0.06(-0.81%)
May 13, 2020 7.655 7.664 7.452 7.540 352,109 -0.14(-1.85%)
May 12, 2020 7.601 7.731 7.601 7.682 326,633 +0.08(+1.07%)
May 11, 2020 7.607 7.631 7.540 7.601 325,337 -0.03(-0.36%)
May 08, 2020 7.526 7.662 7.490 7.628 326,826 +0.16(+2.09%)
May 07, 2020 7.486 7.526 7.438 7.472 340,584 +0.00(+0.00%)
May 06, 2020 7.587 7.601 7.445 7.472 394,949 -0.08(-1.08%)
May 05, 2020 7.499 7.553 7.438 7.553 462,548 +0.09(+1.18%)
May 04, 2020 7.357 7.472 7.292 7.465 270,306 +0.11(+1.47%)
May 01, 2020 7.303 7.428 7.289 7.357 287,117 +0.02(+0.28%)
Apr 30, 2020 7.411 7.418 7.303 7.337 278,964 -0.05(-0.64%)
Apr 29, 2020 7.255 7.445 7.255 7.384 358,822 +0.16(+2.25%)
Apr 28, 2020 7.133 7.221 7.133 7.221 369,798 +0.09(+1.23%)
Apr 27, 2020 7.201 7.262 7.113 7.133 392,524 -0.07(-0.94%)
Apr 24, 2020 7.269 7.276 7.174 7.201 263,646 -0.03(-0.37%)
Apr 23, 2020 7.248 7.350 7.174 7.228 351,388 +0.00(+0.00%)
Apr 22, 2020 7.337 7.370 7.174 7.228 541,766 -0.07(-0.93%)
Apr 21, 2020 7.390 7.390 7.229 7.296 399,750 -0.14(-1.90%)
Apr 20, 2020 7.417 7.544 7.417 7.437 505,107 -0.05(-0.63%)
Apr 17, 2020 7.497 7.524 7.407 7.484 357,126 +0.13(+1.73%)
Apr 16, 2020 7.383 7.383 7.309 7.356 435,553 -0.05(-0.63%)
Apr 15, 2020 7.303 7.410 7.282 7.403 302,095 -0.14(-1.87%)
Apr 14, 2020 7.470 7.564 7.403 7.544 422,783 +0.20(+2.74%)
Apr 13, 2020 7.571 7.571 7.215 7.343 902,274 -0.11(-1.53%)
Apr 09, 2020 7.316 7.665 7.256 7.457 1,596,265 +0.21(+2.87%)
Apr 08, 2020 7.155 7.376 7.074 7.249 847,796 +0.14(+1.98%)
Apr 07, 2020 7.182 7.256 7.034 7.108 916,969 +0.13(+1.83%)
Apr 06, 2020 6.947 7.054 6.826 6.980 926,288 +0.11(+1.66%)
Apr 03, 2020 6.947 7.074 6.846 6.866 873,372 -0.15(-2.11%)
Apr 02, 2020 6.759 7.215 6.759 7.014 991,795 +0.05(+0.67%)
Apr 01, 2020 6.860 7.061 6.817 6.967 1,013,019 -0.10(-1.42%)
Mar 31, 2020 6.954 7.229 6.954 7.068 994,061 +0.00(+0.00%)
Mar 30, 2020 6.860 7.081 6.846 7.068 631,463 +0.03(+0.48%)
Mar 27, 2020 7.115 7.115 6.786 7.034 869,945 -0.20(-2.78%)
Mar 26, 2020 6.799 7.309 6.799 7.235 931,658 +0.53(+7.91%)
Mar 25, 2020 6.511 6.940 6.450 6.705 1,235,326 +0.47(+7.53%)
Mar 24, 2020 6.000 6.544 5.992 6.235 1,284,400 +0.34(+5.69%)
Mar 23, 2020 6.256 6.323 5.692 5.900 1,961,763 -0.62(-9.47%)
Mar 20, 2020 6.218 6.913 6.218 6.517 1,453,150 +0.38(+6.17%)
Mar 19, 2020 5.321 6.225 5.321 6.139 1,384,024 +0.79(+14.78%)
Mar 18, 2020 6.677 6.770 5.348 5.348 2,205,906 -1.63(-23.33%)
Mar 17, 2020 7.002 7.128 6.783 6.976 658,787 -0.05(-0.66%)
Mar 16, 2020 7.427 7.600 6.677 7.022 841,916 -0.90(-11.33%)
Mar 13, 2020 7.853 7.957 7.600 7.919 568,375 +0.21(+2.67%)
Mar 12, 2020 8.238 8.245 6.683 7.713 1,297,817 -0.86(-10.00%)
Mar 11, 2020 8.876 8.955 8.397 8.570 621,857 -0.40(-4.44%)
Mar 10, 2020 8.803 8.982 8.743 8.969 779,213 +0.25(+2.82%)
Mar 09, 2020 9.301 9.334 8.690 8.723 1,085,438 -0.80(-8.37%)
Mar 06, 2020 9.387 9.567 9.361 9.520 1,056,371 +0.01(+0.07%)
Mar 05, 2020 9.580 9.607 9.447 9.513 345,114 -0.13(-1.38%)
Mar 04, 2020 9.620 9.660 9.558 9.646 398,211 +0.14(+1.47%)
Mar 03, 2020 9.434 9.573 9.414 9.507 509,814 +0.12(+1.27%)
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.