Canada markets closed

Western Asset Emerging Markets Debt Fund Inc. (EMD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.98-0.01 (-0.11%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.009.088.938.988.98223,100
Apr 25, 20248.939.008.928.998.99183,400
Apr 24, 20249.099.108.968.968.96241,900
Apr 23, 20249.049.129.009.119.11187,400
Apr 22, 20248.989.038.969.039.03157,800
Apr 22, 20240.085 Dividend
Apr 19, 20248.959.038.958.968.88218,700
Apr 18, 20248.948.978.918.948.86253,200
Apr 17, 20248.979.018.898.928.84358,000
Apr 16, 20249.009.018.918.928.84280,000
Apr 15, 20249.199.198.959.008.91451,700
Apr 12, 20249.299.329.089.129.03344,700
Apr 11, 20249.399.399.299.319.22213,100
Apr 10, 20249.499.519.369.399.30167,200
Apr 09, 20249.499.529.459.509.41141,900
Apr 08, 20249.409.459.399.459.36154,600
Apr 05, 20249.459.479.299.389.29233,300
Apr 04, 20249.519.539.369.409.31244,300
Apr 03, 20249.569.569.469.509.41243,700
Apr 02, 20249.569.599.519.569.47221,300
Apr 01, 20249.649.679.579.609.51252,100
Mar 28, 20249.569.619.549.619.52247,300
Mar 27, 20249.509.539.469.539.44154,900
Mar 26, 20249.469.489.449.479.38141,500
Mar 25, 20249.379.439.379.429.3394,300
Mar 22, 20249.359.429.359.379.28219,200
Mar 21, 20249.329.339.289.329.23184,700
Mar 20, 20249.299.329.239.319.22183,400
Mar 20, 20240.085 Dividend
Mar 19, 20249.289.359.279.349.17172,700
Mar 18, 20249.269.309.249.309.13206,100
Mar 15, 20249.269.299.229.279.10132,800
Mar 14, 20249.309.329.259.269.09217,400
Mar 13, 20249.239.299.229.279.10130,900
Mar 12, 20249.269.279.179.209.03253,300
Mar 11, 20249.249.259.199.229.05153,400
Mar 08, 20249.229.259.199.229.05161,600
Mar 07, 20249.179.229.129.179.00213,800
Mar 06, 20249.249.249.149.168.99199,700
Mar 05, 20249.209.239.149.179.00164,500
Mar 04, 20249.139.209.129.168.99195,800
Mar 01, 20249.169.229.139.168.99254,300
Feb 29, 20249.109.179.109.138.96268,300
Feb 28, 20249.069.129.039.058.88221,700
Feb 27, 20249.049.069.029.048.87195,200
Feb 26, 20249.059.098.999.038.86170,900
Feb 23, 20249.059.099.029.048.87224,000
Feb 22, 20249.049.058.989.018.84237,900
Feb 21, 20249.069.088.969.028.85226,400
Feb 21, 20240.085 Dividend
Feb 20, 20249.159.159.059.088.83272,900
Feb 16, 20249.239.239.089.128.87415,200
Feb 15, 20249.239.289.219.269.00101,300
Feb 14, 20249.149.239.149.238.97121,100
Feb 13, 20249.199.209.129.178.92157,400
Feb 12, 20249.269.269.189.238.97113,100
Feb 09, 20249.209.259.199.218.95117,200
Feb 08, 20249.259.259.159.158.90151,600
Feb 07, 20249.189.249.149.238.97159,300
Feb 06, 20249.079.169.049.168.91117,400
Feb 05, 20249.069.078.999.038.78198,700
Feb 02, 20249.149.189.049.048.79274,000
Feb 01, 20249.129.269.129.178.92376,300
Jan 31, 20249.039.139.039.138.88337,000
Jan 30, 20249.079.109.029.078.82277,000
Jan 29, 20248.979.118.979.108.85283,000
Jan 26, 20249.129.128.958.988.73391,000
Jan 25, 20249.079.139.079.098.84152,600
Jan 24, 20248.989.078.989.078.82228,600
Jan 23, 20248.949.028.938.968.71197,700
Jan 23, 20240.085 Dividend
Jan 22, 20249.039.109.019.048.71244,800
Jan 19, 20249.009.058.888.998.661,853,600
Jan 18, 20249.079.108.958.988.65360,200
Jan 17, 20249.079.109.019.038.70335,100
Jan 16, 20249.179.219.049.078.74383,900
Jan 12, 20249.209.289.189.208.86173,200
Jan 11, 20249.109.209.109.198.85218,400
Jan 10, 20249.159.189.099.148.80151,000
Jan 09, 20249.129.179.099.148.80191,400
Jan 08, 20249.179.199.129.198.85153,400
Jan 05, 20249.119.179.089.148.80138,900
Jan 04, 20249.109.169.079.148.80195,700
Jan 03, 20249.099.229.089.218.87130,700
Jan 02, 20249.199.239.109.158.81346,700
Dec 29, 20239.369.409.199.218.87349,800
Dec 28, 20239.419.419.269.359.01335,800
Dec 27, 20239.369.419.229.318.97474,000
Dec 26, 20239.389.449.249.268.92225,300
Dec 22, 20239.349.389.209.359.01168,600
Dec 21, 20239.349.399.249.308.96271,300
Dec 20, 20239.419.459.259.318.97195,700
Dec 20, 20230.085 Dividend
Dec 19, 20239.539.559.479.499.06161,200
Dec 18, 20239.459.509.419.499.06257,100
Dec 15, 20239.409.489.369.428.99163,200
Dec 14, 20239.329.409.329.368.93220,000
Dec 13, 20239.239.289.209.248.82194,200
Dec 12, 20239.259.309.189.188.76176,800
Dec 11, 20239.189.329.189.208.78233,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...