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: 7:00 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 (%)
Aug 31, 2020 9.004 9.025 8.997 9.004 146,394 -0.02(-0.23%)
Aug 28, 2020 9.018 9.066 8.997 9.025 297,407 +0.01(+0.15%)
Aug 27, 2020 9.018 9.073 8.997 9.011 222,573 -0.02(-0.23%)
Aug 26, 2020 9.018 9.038 8.990 9.031 197,186 +0.03(+0.31%)
Aug 25, 2020 9.018 9.018 8.990 9.004 182,335 -0.06(-0.61%)
Aug 24, 2020 9.080 9.094 9.018 9.059 228,556 +0.03(+0.38%)
Aug 21, 2020 9.073 9.118 8.973 9.025 235,273 -0.06(-0.69%)
Aug 20, 2020 9.087 9.156 9.066 9.087 271,965 -0.03(-0.30%)
Aug 19, 2020 9.149 9.156 9.114 9.114 263,767 -0.03(-0.30%)
Aug 18, 2020 9.121 9.149 9.114 9.142 198,063 +0.01(+0.15%)
Aug 17, 2020 9.163 9.176 9.128 9.128 171,696 -0.02(-0.23%)
Aug 14, 2020 9.197 9.238 9.128 9.149 222,542 -0.04(-0.45%)
Aug 13, 2020 9.225 9.238 9.183 9.190 180,911 -0.01(-0.15%)
Aug 12, 2020 9.183 9.210 9.156 9.204 193,680 +0.08(+0.83%)
Aug 11, 2020 9.204 9.238 9.121 9.128 294,761 -0.08(-0.90%)
Aug 10, 2020 9.163 9.231 9.163 9.211 320,159 +0.05(+0.53%)
Aug 07, 2020 9.080 9.163 9.075 9.163 460,047 +0.10(+1.14%)
Aug 06, 2020 9.094 9.114 9.011 9.059 208,378 -0.06(-0.68%)
Aug 05, 2020 9.053 9.121 9.039 9.121 391,207 +0.12(+1.30%)
Aug 04, 2020 8.949 9.018 8.949 9.004 256,100 +0.08(+0.85%)
Aug 03, 2020 8.908 8.956 8.880 8.929 357,698 +0.08(+0.93%)
Jul 31, 2020 8.853 8.867 8.832 8.846 289,073 +0.05(+0.55%)
Jul 30, 2020 8.798 8.798 8.708 8.798 334,491 -0.01(-0.16%)
Jul 29, 2020 8.619 8.812 8.598 8.812 638,870 +0.21(+2.48%)
Jul 28, 2020 8.522 8.598 8.522 8.598 315,582 +0.06(+0.73%)
Jul 27, 2020 8.536 8.543 8.522 8.536 438,274 +0.01(+0.16%)
Jul 24, 2020 8.543 8.564 8.495 8.522 386,108 -0.06(-0.64%)
Jul 23, 2020 8.591 8.633 8.571 8.578 289,625 +0.01(+0.16%)
Jul 22, 2020 8.577 8.584 8.530 8.564 455,261 +0.05(+0.56%)
Jul 21, 2020 8.489 8.543 8.475 8.516 300,389 +0.06(+0.73%)
Jul 20, 2020 8.448 8.468 8.441 8.455 264,187 +0.02(+0.24%)
Jul 17, 2020 8.461 8.461 8.400 8.434 291,104 +0.00(+0.00%)
Jul 16, 2020 8.482 8.482 8.414 8.434 1,147,362 -0.05(-0.56%)
Jul 15, 2020 8.509 8.516 8.420 8.482 308,324 +0.02(+0.24%)
Jul 14, 2020 8.523 8.564 8.434 8.461 334,390 -0.04(-0.48%)
Jul 13, 2020 8.509 8.556 8.502 8.502 262,673 -0.01(-0.08%)
Jul 10, 2020 8.598 8.598 8.461 8.509 288,907 -0.05(-0.64%)
Jul 09, 2020 8.653 8.653 8.550 8.564 256,441 -0.07(-0.79%)
Jul 08, 2020 8.605 8.653 8.591 8.632 205,412 +0.08(+0.88%)
Jul 07, 2020 8.605 8.646 8.557 8.557 292,158 -0.02(-0.24%)
Jul 06, 2020 8.653 8.653 8.543 8.577 568,137 +0.08(+0.96%)
Jul 02, 2020 8.509 8.557 8.475 8.495 221,403 +0.03(+0.32%)
Jul 01, 2020 8.461 8.495 8.441 8.468 214,777 +0.05(+0.65%)
Jun 30, 2020 8.359 8.455 8.338 8.414 365,138 +0.06(+0.74%)
Jun 29, 2020 8.256 8.366 8.253 8.352 194,332 +0.10(+1.16%)
Jun 26, 2020 8.229 8.291 8.222 8.256 227,406 +0.01(+0.17%)
Jun 25, 2020 8.229 8.291 8.229 8.243 229,705 -0.01(-0.17%)
Jun 24, 2020 8.345 8.366 8.229 8.256 272,510 -0.11(-1.31%)
Jun 23, 2020 8.407 8.455 8.366 8.366 155,853 -0.01(-0.08%)
Jun 22, 2020 8.291 8.410 8.263 8.373 288,786 +0.10(+1.16%)
Jun 19, 2020 8.365 8.392 8.270 8.277 210,090 -0.05(-0.57%)
Jun 18, 2020 8.338 8.372 8.290 8.324 163,120 -0.01(-0.16%)
Jun 17, 2020 8.345 8.399 8.297 8.338 328,317 +0.04(+0.49%)
Jun 16, 2020 8.284 8.297 8.155 8.297 260,674 +0.11(+1.32%)
Jun 15, 2020 8.006 8.196 7.950 8.189 169,886 -0.01(-0.08%)
Jun 12, 2020 8.182 8.250 8.135 8.196 213,190 +0.12(+1.51%)
Jun 11, 2020 8.277 8.277 7.776 8.074 495,486 -0.34(-4.03%)
Jun 10, 2020 8.426 8.521 8.379 8.412 238,587 -0.01(-0.16%)
Jun 09, 2020 8.372 8.494 8.338 8.426 225,376 -0.06(-0.72%)
Jun 08, 2020 8.500 8.602 8.446 8.487 267,061 -0.01(-0.16%)
Jun 05, 2020 8.433 8.541 8.426 8.500 408,959 +0.09(+1.13%)
Jun 04, 2020 8.399 8.433 8.372 8.406 201,812 -0.01(-0.16%)
Jun 03, 2020 8.426 8.433 8.399 8.419 512,987 +0.00(+0.00%)
Jun 02, 2020 8.250 8.460 8.243 8.419 262,772 +0.14(+1.72%)
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.