UK markets closed

Western Asset Emerging Markets Debt Fund Inc. (EMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.24+0.08 (+0.87%)
At close: 04:00PM EDT
9.25 +0.01 (+0.11%)
After hours: 05:16PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.269.269.189.249.24182,040
02 May 20249.109.169.089.169.16182,800
01 May 20249.079.119.029.119.11212,000
30 Apr 20248.989.048.949.029.02200,900
29 Apr 20249.019.088.969.009.00258,800
26 Apr 20249.009.088.938.988.98223,100
25 Apr 20248.939.008.928.998.99183,400
24 Apr 20249.099.108.968.968.96241,900
23 Apr 20249.049.129.009.119.11187,400
22 Apr 20248.989.038.969.039.03157,800
22 Apr 20240.085 Dividend
19 Apr 20248.959.038.958.968.88218,700
18 Apr 20248.948.978.918.948.86253,200
17 Apr 20248.979.018.898.928.84358,000
16 Apr 20249.009.018.918.928.84280,000
15 Apr 20249.199.198.959.008.91451,700
12 Apr 20249.299.329.089.129.03344,700
11 Apr 20249.399.399.299.319.22213,100
10 Apr 20249.499.519.369.399.30167,200
09 Apr 20249.499.529.459.509.41141,900
08 Apr 20249.409.459.399.459.36154,600
05 Apr 20249.459.479.299.389.29233,300
04 Apr 20249.519.539.369.409.31244,300
03 Apr 20249.569.569.469.509.41243,700
02 Apr 20249.569.599.519.569.47221,300
01 Apr 20249.649.679.579.609.51252,100
28 Mar 20249.569.619.549.619.52247,300
27 Mar 20249.509.539.469.539.44154,900
26 Mar 20249.469.489.449.479.38141,500
25 Mar 20249.379.439.379.429.3394,300
22 Mar 20249.359.429.359.379.28219,200
21 Mar 20249.329.339.289.329.23184,700
20 Mar 20249.299.329.239.319.22183,400
20 Mar 20240.085 Dividend
19 Mar 20249.289.359.279.349.17172,700
18 Mar 20249.269.309.249.309.13206,100
15 Mar 20249.269.299.229.279.10132,800
14 Mar 20249.309.329.259.269.09217,400
13 Mar 20249.239.299.229.279.10130,900
12 Mar 20249.269.279.179.209.03253,300
11 Mar 20249.249.259.199.229.05153,400
08 Mar 20249.229.259.199.229.05161,600
07 Mar 20249.179.229.129.179.00213,800
06 Mar 20249.249.249.149.168.99199,700
05 Mar 20249.209.239.149.179.00164,500
04 Mar 20249.139.209.129.168.99195,800
01 Mar 20249.169.229.139.168.99254,300
29 Feb 20249.109.179.109.138.96268,300
28 Feb 20249.069.129.039.058.88221,700
27 Feb 20249.049.069.029.048.87195,200
26 Feb 20249.059.098.999.038.86170,900
23 Feb 20249.059.099.029.048.87224,000
22 Feb 20249.049.058.989.018.84237,900
21 Feb 20249.069.088.969.028.85226,400
21 Feb 20240.085 Dividend
20 Feb 20249.159.159.059.088.83272,900
16 Feb 20249.239.239.089.128.87415,200
15 Feb 20249.239.289.219.269.00101,300
14 Feb 20249.149.239.149.238.97121,100
13 Feb 20249.199.209.129.178.92157,400
12 Feb 20249.269.269.189.238.97113,100
09 Feb 20249.209.259.199.218.95117,200
08 Feb 20249.259.259.159.158.90151,600
07 Feb 20249.189.249.149.238.97159,300
06 Feb 20249.079.169.049.168.91117,400
05 Feb 20249.069.078.999.038.78198,700
02 Feb 20249.149.189.049.048.79274,000
01 Feb 20249.129.269.129.178.92376,300
31 Jan 20249.039.139.039.138.88337,000
30 Jan 20249.079.109.029.078.82277,000
29 Jan 20248.979.118.979.108.85283,000
26 Jan 20249.129.128.958.988.73391,000
25 Jan 20249.079.139.079.098.84152,600
24 Jan 20248.989.078.989.078.82228,600
23 Jan 20248.949.028.938.968.71197,700
23 Jan 20240.085 Dividend
22 Jan 20249.039.109.019.048.71244,800
19 Jan 20249.009.058.888.998.661,853,600
18 Jan 20249.079.108.958.988.65360,200
17 Jan 20249.079.109.019.038.70335,100
16 Jan 20249.179.219.049.078.74383,900
12 Jan 20249.209.289.189.208.86173,200
11 Jan 20249.109.209.109.198.85218,400
10 Jan 20249.159.189.099.148.80151,000
09 Jan 20249.129.179.099.148.80191,400
08 Jan 20249.179.199.129.198.85153,400
05 Jan 20249.119.179.089.148.80138,900
04 Jan 20249.109.169.079.148.80195,700
03 Jan 20249.099.229.089.218.87130,700
02 Jan 20249.199.239.109.158.81346,700
29 Dec 20239.369.409.199.218.87349,800
28 Dec 20239.419.419.269.359.01335,800
27 Dec 20239.369.419.229.318.97474,000
26 Dec 20239.389.449.249.268.92225,300
22 Dec 20239.349.389.209.359.01168,600
21 Dec 20239.349.399.249.308.96271,300
20 Dec 20239.419.459.259.318.97195,700
20 Dec 20230.085 Dividend
19 Dec 20239.539.559.479.499.06161,200
18 Dec 20239.459.509.419.499.06257,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...