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 )

9.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 8.087 8.196 8.087 8.189 160,483 +0.07(+0.83%)
May 28, 2020 8.081 8.243 8.053 8.121 379,711 +0.00(+0.00%)
May 27, 2020 8.040 8.121 8.040 8.121 140,781 +0.09(+1.10%)
May 26, 2020 8.094 8.108 8.033 8.033 388,291 +0.05(+0.59%)
May 22, 2020 7.932 8.006 7.904 7.986 194,588 +0.08(+1.03%)
May 21, 2020 7.904 7.952 7.857 7.904 218,582 +0.02(+0.26%)
May 20, 2020 7.749 7.884 7.742 7.884 616,398 +0.18(+2.37%)
May 19, 2020 7.648 7.701 7.622 7.701 410,699 +0.07(+0.97%)
May 18, 2020 7.500 7.634 7.500 7.627 336,741 +0.21(+2.81%)
May 15, 2020 7.305 7.446 7.305 7.419 212,235 +0.01(+0.09%)
May 14, 2020 7.379 7.433 7.258 7.413 289,523 -0.06(-0.81%)
May 13, 2020 7.587 7.596 7.386 7.473 355,255 -0.14(-1.85%)
May 12, 2020 7.533 7.662 7.533 7.614 329,552 +0.08(+1.07%)
May 11, 2020 7.540 7.564 7.473 7.533 328,244 -0.03(-0.36%)
May 08, 2020 7.460 7.594 7.424 7.560 329,747 +0.15(+2.09%)
May 07, 2020 7.419 7.460 7.372 7.406 343,628 +0.00(+0.00%)
May 06, 2020 7.520 7.533 7.379 7.406 398,478 -0.08(-1.08%)
May 05, 2020 7.433 7.486 7.372 7.486 466,681 +0.09(+1.18%)
May 04, 2020 7.292 7.406 7.228 7.399 272,722 +0.11(+1.47%)
May 01, 2020 7.238 7.362 7.225 7.292 289,683 +0.02(+0.28%)
Apr 30, 2020 7.345 7.352 7.238 7.272 281,457 -0.05(-0.64%)
Apr 29, 2020 7.191 7.379 7.191 7.319 362,029 +0.16(+2.25%)
Apr 28, 2020 7.070 7.157 7.070 7.157 373,102 +0.09(+1.23%)
Apr 27, 2020 7.137 7.198 7.050 7.070 396,031 -0.07(-0.94%)
Apr 24, 2020 7.204 7.211 7.110 7.137 266,002 -0.03(-0.37%)
Apr 23, 2020 7.184 7.285 7.110 7.164 354,528 +0.00(+0.00%)
Apr 22, 2020 7.272 7.305 7.110 7.164 546,607 -0.07(-0.93%)
Apr 21, 2020 7.324 7.324 7.165 7.231 403,322 -0.14(-1.90%)
Apr 20, 2020 7.351 7.477 7.351 7.371 509,621 -0.05(-0.63%)
Apr 17, 2020 7.431 7.457 7.341 7.418 360,317 +0.13(+1.73%)
Apr 16, 2020 7.318 7.318 7.245 7.291 439,446 -0.05(-0.63%)
Apr 15, 2020 7.238 7.344 7.218 7.338 304,795 -0.14(-1.87%)
Apr 14, 2020 7.404 7.497 7.338 7.477 426,562 +0.20(+2.74%)
Apr 13, 2020 7.504 7.504 7.151 7.278 910,337 -0.11(-1.53%)
Apr 09, 2020 7.251 7.597 7.191 7.391 1,610,530 +0.21(+2.87%)
Apr 08, 2020 7.092 7.311 7.012 7.185 855,373 +0.14(+1.98%)
Apr 07, 2020 7.118 7.191 6.972 7.045 925,163 +0.13(+1.83%)
Apr 06, 2020 6.885 6.992 6.766 6.919 934,566 +0.11(+1.66%)
Apr 03, 2020 6.885 7.012 6.786 6.805 881,177 -0.15(-2.11%)
Apr 02, 2020 6.699 7.151 6.699 6.952 1,000,659 +0.05(+0.67%)
Apr 01, 2020 6.799 6.998 6.757 6.905 1,022,072 -0.10(-1.42%)
Mar 31, 2020 6.892 7.165 6.892 7.005 1,002,945 +0.00(+0.00%)
Mar 30, 2020 6.799 7.018 6.786 7.005 637,106 +0.03(+0.48%)
Mar 27, 2020 7.052 7.052 6.726 6.972 877,719 -0.20(-2.78%)
Mar 26, 2020 6.739 7.245 6.739 7.171 939,983 +0.53(+7.91%)
Mar 25, 2020 6.453 6.879 6.393 6.646 1,246,366 +0.47(+7.53%)
Mar 24, 2020 5.947 6.486 5.939 6.180 1,295,879 +0.33(+5.69%)
Mar 23, 2020 6.200 6.267 5.641 5.848 1,979,294 -0.61(-9.47%)
Mar 20, 2020 6.163 6.852 6.163 6.460 1,466,136 +0.38(+6.17%)
Mar 19, 2020 5.274 6.170 5.274 6.084 1,396,392 +0.78(+14.78%)
Mar 18, 2020 6.618 6.710 5.301 5.301 2,225,619 -1.61(-23.33%)
Mar 17, 2020 6.940 7.065 6.723 6.914 664,674 -0.05(-0.66%)
Mar 16, 2020 7.362 7.533 6.618 6.960 849,440 -0.89(-11.33%)
Mar 13, 2020 7.783 7.887 7.533 7.849 573,454 +0.20(+2.67%)
Mar 12, 2020 8.165 8.172 6.624 7.645 1,309,416 -0.85(-10.00%)
Mar 11, 2020 8.797 8.876 8.323 8.494 627,415 -0.40(-4.44%)
Mar 10, 2020 8.725 8.902 8.665 8.889 786,176 +0.24(+2.82%)
Mar 09, 2020 9.219 9.251 8.613 8.646 1,095,139 -0.79(-8.37%)
Mar 06, 2020 9.304 9.482 9.278 9.436 1,065,811 +0.01(+0.07%)
Mar 05, 2020 9.495 9.521 9.363 9.429 348,199 -0.13(-1.38%)
Mar 04, 2020 9.535 9.574 9.473 9.561 401,770 +0.14(+1.47%)
Mar 03, 2020 9.350 9.488 9.330 9.423 514,370 +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.