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 )

9.420 -0.040 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 6.893 7.166 6.893 7.006 1,002,828 +0.00(+0.00%)
Mar 30, 2020 6.800 7.019 6.786 7.006 637,032 +0.03(+0.48%)
Mar 27, 2020 7.052 7.052 6.726 6.973 877,617 -0.20(-2.78%)
Mar 26, 2020 6.740 7.245 6.740 7.172 939,874 +0.53(+7.91%)
Mar 25, 2020 6.454 6.879 6.394 6.647 1,246,221 +0.47(+7.54%)
Mar 24, 2020 5.948 6.487 5.940 6.181 1,295,727 +0.33(+5.69%)
Mar 23, 2020 6.201 6.267 5.642 5.848 1,979,063 -0.61(-9.47%)
Mar 20, 2020 6.164 6.853 6.164 6.460 1,465,965 +0.38(+6.17%)
Mar 19, 2020 5.275 6.171 5.275 6.085 1,396,229 +0.78(+14.78%)
Mar 18, 2020 6.618 6.711 5.301 5.301 2,225,360 -1.61(-23.33%)
Mar 17, 2020 6.941 7.066 6.724 6.915 664,596 -0.05(-0.66%)
Mar 16, 2020 7.362 7.534 6.618 6.961 849,341 -0.89(-11.33%)
Mar 13, 2020 7.784 7.888 7.534 7.850 573,387 +0.20(+2.67%)
Mar 12, 2020 8.166 8.173 6.625 7.646 1,309,263 -0.85(-10.00%)
Mar 11, 2020 8.798 8.877 8.324 8.495 627,341 -0.40(-4.44%)
Mar 10, 2020 8.726 8.903 8.666 8.890 786,085 +0.24(+2.82%)
Mar 09, 2020 9.220 9.253 8.614 8.647 1,095,011 -0.79(-8.37%)
Mar 06, 2020 9.305 9.483 9.279 9.437 1,065,687 +0.01(+0.07%)
Mar 05, 2020 9.496 9.523 9.364 9.430 348,158 -0.13(-1.38%)
Mar 04, 2020 9.536 9.575 9.474 9.562 401,723 +0.14(+1.47%)
Mar 03, 2020 9.351 9.490 9.332 9.424 514,310 +0.12(+1.27%)
Mar 02, 2020 9.068 9.305 9.000 9.305 631,408 +0.24(+2.69%)
Feb 28, 2020 9.200 9.220 8.903 9.062 1,383,207 -0.25(-2.69%)
Feb 27, 2020 9.483 9.516 9.233 9.312 647,686 -0.21(-2.21%)
Feb 26, 2020 9.529 9.612 9.496 9.523 514,917 -0.01(-0.07%)
Feb 25, 2020 9.740 9.740 9.499 9.529 898,419 -0.18(-1.83%)
Feb 24, 2020 9.812 9.852 9.621 9.707 782,694 -0.19(-1.93%)
Feb 21, 2020 9.872 9.931 9.869 9.898 225,194 +0.03(+0.27%)
Feb 20, 2020 9.812 9.878 9.812 9.872 472,703 +0.11(+1.08%)
Feb 19, 2020 9.799 9.864 9.753 9.766 578,882 -0.01(-0.07%)
Feb 18, 2020 9.779 9.799 9.747 9.773 378,846 +0.01(+0.13%)
Feb 14, 2020 9.832 9.836 9.747 9.760 330,973 -0.05(-0.53%)
Feb 13, 2020 9.832 9.851 9.799 9.812 300,036 +0.00(+0.00%)
Feb 12, 2020 9.825 9.838 9.797 9.812 392,176 +0.01(+0.13%)
Feb 11, 2020 9.799 9.825 9.766 9.799 318,728 +0.03(+0.33%)
Feb 10, 2020 9.792 9.812 9.766 9.766 421,047 -0.02(-0.20%)
Feb 07, 2020 9.720 9.799 9.720 9.786 639,627 +0.07(+0.74%)
Feb 06, 2020 9.668 9.714 9.635 9.714 170,956 +0.05(+0.54%)
Feb 05, 2020 9.622 9.684 9.590 9.662 386,751 +0.04(+0.41%)
Feb 04, 2020 9.603 9.662 9.583 9.622 352,123 +0.08(+0.82%)
Feb 03, 2020 9.537 9.586 9.498 9.544 445,736 +0.06(+0.62%)
Jan 31, 2020 9.603 9.610 9.485 9.485 399,308 -0.12(-1.23%)
Jan 30, 2020 9.629 9.675 9.590 9.603 275,967 -0.03(-0.34%)
Jan 29, 2020 9.622 9.675 9.596 9.635 324,031 -0.01(-0.07%)
Jan 28, 2020 9.616 9.648 9.603 9.642 196,037 +0.05(+0.48%)
Jan 27, 2020 9.596 9.635 9.544 9.596 323,517 -0.03(-0.34%)
Jan 24, 2020 9.648 9.694 9.611 9.629 410,468 -0.02(-0.20%)
Jan 23, 2020 9.662 9.675 9.596 9.648 407,997 -0.02(-0.20%)
Jan 22, 2020 9.675 9.707 9.662 9.668 339,404 +0.02(+0.20%)
Jan 21, 2020 9.675 9.694 9.623 9.649 463,030 +0.01(+0.07%)
Jan 17, 2020 9.668 9.694 9.642 9.642 339,061 +0.01(+0.07%)
Jan 16, 2020 9.590 9.662 9.571 9.636 333,876 +0.06(+0.61%)
Jan 15, 2020 9.564 9.597 9.538 9.577 363,281 +0.01(+0.07%)
Jan 14, 2020 9.590 9.603 9.441 9.571 764,533 -0.01(-0.14%)
Jan 13, 2020 9.545 9.590 9.543 9.584 532,954 +0.06(+0.61%)
Jan 10, 2020 9.467 9.538 9.467 9.525 351,835 +0.06(+0.62%)
Jan 09, 2020 9.493 9.519 9.467 9.467 527,441 +0.01(+0.07%)
Jan 08, 2020 9.467 9.512 9.434 9.460 473,737 +0.02(+0.21%)
Jan 07, 2020 9.506 9.525 9.408 9.441 1,805,529 -0.02(-0.21%)
Jan 06, 2020 9.421 9.571 9.421 9.460 931,250 +0.03(+0.28%)
Jan 03, 2020 9.343 9.447 9.324 9.434 2,087,774 +0.19(+2.04%)
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.