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 28, 2021 10.40 10.44 10.36 10.40 124,030 +0.03(+0.29%)
May 27, 2021 10.31 10.44 10.29 10.37 245,297 +0.08(+0.80%)
May 26, 2021 10.26 10.33 10.23 10.29 186,084 +0.06(+0.58%)
May 25, 2021 10.18 10.23 10.13 10.23 97,077 +0.07(+0.66%)
May 24, 2021 10.11 10.21 10.11 10.16 229,135 +0.06(+0.59%)
May 21, 2021 10.16 10.20 10.09 10.10 155,399 -0.04(-0.37%)
May 20, 2021 10.15 10.25 10.14 10.14 146,776 -0.01(-0.15%)
May 19, 2021 10.09 10.18 10.07 10.15 226,123 +0.06(+0.59%)
May 18, 2021 10.09 10.17 10.06 10.09 219,449 +0.06(+0.59%)
May 17, 2021 10.06 10.09 10.01 10.03 224,844 +0.01(+0.07%)
May 14, 2021 9.961 10.04 9.961 10.03 125,930 +0.08(+0.82%)
May 13, 2021 10.06 10.17 9.938 9.946 279,638 -0.06(-0.59%)
May 12, 2021 10.23 10.23 10.01 10.01 207,866 -0.24(-2.31%)
May 11, 2021 10.27 10.28 10.18 10.24 129,758 -0.04(-0.36%)
May 10, 2021 10.24 10.28 10.22 10.28 188,959 +0.07(+0.73%)
May 07, 2021 10.15 10.22 10.13 10.20 229,799 +0.04(+0.36%)
May 06, 2021 10.13 10.19 10.11 10.17 134,160 +0.06(+0.58%)
May 05, 2021 10.11 10.13 10.08 10.11 135,491 +0.03(+0.29%)
May 04, 2021 10.13 10.16 10.06 10.08 218,819 -0.08(-0.80%)
May 03, 2021 10.15 10.23 10.14 10.16 221,712 +0.06(+0.59%)
Apr 30, 2021 10.09 10.16 10.07 10.10 119,950 +0.01(+0.07%)
Apr 29, 2021 10.14 10.16 10.06 10.09 166,056 -0.03(-0.29%)
Apr 28, 2021 10.11 10.16 10.10 10.12 125,115 +0.01(+0.15%)
Apr 27, 2021 10.09 10.16 10.08 10.11 145,994 +0.02(+0.22%)
Apr 26, 2021 9.975 10.09 9.975 10.09 198,689 +0.11(+1.11%)
Apr 23, 2021 10.08 10.15 9.975 9.975 150,783 -0.07(-0.66%)
Apr 22, 2021 10.12 10.12 10.01 10.04 155,114 -0.04(-0.44%)
Apr 21, 2021 10.04 10.11 10.01 10.09 162,182 +0.04(+0.44%)
Apr 20, 2021 9.925 10.04 9.917 10.04 171,536 +0.12(+1.18%)
Apr 19, 2021 10.05 10.06 9.917 9.925 256,103 -0.11(-1.10%)
Apr 16, 2021 10.04 10.07 9.991 10.04 165,935 +0.02(+0.22%)
Apr 15, 2021 10.02 10.09 9.998 10.01 251,374 +0.07(+0.74%)
Apr 14, 2021 10.06 10.07 9.925 9.939 168,362 -0.11(-1.10%)
Apr 13, 2021 9.939 10.06 9.939 10.05 179,024 +0.15(+1.56%)
Apr 12, 2021 9.925 9.962 9.844 9.895 218,231 -0.01(-0.07%)
Apr 09, 2021 9.969 10.01 9.873 9.903 157,087 -0.07(-0.66%)
Apr 08, 2021 9.962 9.998 9.903 9.969 241,990 +0.04(+0.44%)
Apr 07, 2021 9.748 9.925 9.740 9.925 283,534 +0.21(+2.19%)
Apr 06, 2021 9.763 9.793 9.704 9.712 364,493 -0.11(-1.12%)
Apr 05, 2021 9.925 9.947 9.778 9.822 315,500 -0.10(-0.96%)
Apr 01, 2021 9.726 9.950 9.726 9.917 371,074 +0.21(+2.12%)
Mar 31, 2021 9.675 9.734 9.646 9.712 230,638 +0.08(+0.84%)
Mar 30, 2021 9.646 9.712 9.631 9.631 208,999 +0.03(+0.31%)
Mar 29, 2021 9.690 9.719 9.587 9.602 257,511 -0.07(-0.76%)
Mar 26, 2021 9.550 9.675 9.543 9.675 194,248 +0.12(+1.23%)
Mar 25, 2021 9.616 9.671 9.543 9.557 296,942 -0.08(-0.84%)
Mar 24, 2021 9.697 9.754 9.616 9.638 183,879 +0.01(+0.15%)
Mar 23, 2021 9.719 9.734 9.616 9.624 247,531 -0.12(-1.21%)
Mar 22, 2021 9.836 9.843 9.675 9.741 397,970 -0.10(-1.04%)
Mar 19, 2021 9.705 9.858 9.705 9.843 262,720 +0.16(+1.66%)
Mar 18, 2021 9.829 9.829 9.617 9.683 209,828 -0.15(-1.48%)
Mar 17, 2021 9.770 9.851 9.675 9.829 219,364 +0.06(+0.60%)
Mar 16, 2021 9.836 9.872 9.705 9.770 213,720 -0.07(-0.67%)
Mar 15, 2021 9.624 9.851 9.588 9.836 307,461 +0.23(+2.35%)
Mar 12, 2021 9.588 9.624 9.566 9.610 155,138 -0.02(-0.23%)
Mar 11, 2021 9.602 9.632 9.551 9.632 229,190 +0.04(+0.46%)
Mar 10, 2021 9.617 9.668 9.544 9.588 229,129 -0.01(-0.08%)
Mar 09, 2021 9.602 9.654 9.559 9.595 324,946 +0.03(+0.31%)
Mar 08, 2021 9.683 9.690 9.544 9.566 209,583 -0.12(-1.21%)
Mar 05, 2021 9.785 9.807 9.595 9.683 283,552 -0.07(-0.75%)
Mar 04, 2021 9.851 9.924 9.646 9.756 447,687 -0.08(-0.82%)
Mar 03, 2021 9.690 9.883 9.683 9.836 464,639 +0.16(+1.66%)
Mar 02, 2021 9.617 9.741 9.610 9.675 287,374 +0.04(+0.38%)
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.