Canada markets closed

Western Asset Emerging Markets Debt Fund Inc. (EMD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.61+0.07 (+0.73%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20229.579.729.579.619.61140,890
May 20, 20229.599.739.479.549.54197,300
May 20, 20220.09 Dividend
May 19, 20229.719.919.679.679.58307,100
May 18, 20229.709.769.559.709.61452,300
May 17, 20229.469.709.419.709.61361,400
May 16, 20229.359.459.289.419.32157,500
May 13, 20229.379.409.329.379.28238,000
May 12, 20229.419.519.289.309.21341,600
May 11, 20229.379.539.379.419.32280,100
May 10, 20229.419.499.369.399.30295,200
May 09, 20229.509.529.309.369.27252,500
May 06, 20229.589.659.519.549.45203,500
May 05, 20229.839.839.619.689.59223,000
May 04, 20229.729.909.659.839.74232,700
May 03, 20229.729.849.689.719.62225,600
May 02, 20229.729.759.629.709.61150,400
Apr 29, 20229.799.799.639.679.58130,900
Apr 28, 20229.769.849.729.799.70174,300
Apr 27, 20229.759.809.699.759.66121,400
Apr 26, 20229.939.939.729.779.68169,600
Apr 25, 20229.909.969.819.909.81276,600
Apr 22, 202210.0010.059.869.959.86222,500
Apr 21, 202210.1610.2010.0010.019.92155,800
Apr 21, 20220.09 Dividend
Apr 20, 202210.2210.3310.1810.2510.07198,700
Apr 19, 202210.0810.2510.0310.1910.01691,500
Apr 18, 202210.0110.1210.0110.049.86158,800
Apr 14, 202210.1710.219.9710.009.82237,400
Apr 13, 202210.2610.3310.1210.159.97272,600
Apr 12, 202210.1710.3310.1710.2610.08139,800
Apr 11, 202210.2710.3010.1310.159.97187,000
Apr 08, 202210.5010.5710.2710.3010.11188,700
Apr 07, 202210.4810.5510.4510.5010.31146,800
Apr 06, 202210.5010.6010.4210.4510.26354,900
Apr 05, 202210.8010.8710.5410.6010.41675,200
Apr 04, 202210.8510.8910.8310.8510.65231,800
Apr 01, 202210.7610.9110.6710.8610.66506,400
Mar 31, 202210.6110.8410.6110.7310.54640,500
Mar 30, 202210.5510.6310.5210.6010.41218,500
Mar 29, 202210.3710.6210.3710.5110.32327,400
Mar 28, 202210.2410.3410.1910.3110.12205,000
Mar 25, 202210.3010.3010.1110.2410.06160,900
Mar 24, 202210.3210.3510.2110.2810.09269,200
Mar 23, 202210.3910.3910.2710.3610.17381,100
Mar 23, 20220.09 Dividend
Mar 22, 202210.2710.6010.2710.4910.21546,800
Mar 21, 202210.2010.3610.2010.3010.03535,700
Mar 18, 202210.1710.3510.1610.209.93569,200
Mar 17, 20229.9110.259.9010.259.98434,400
Mar 16, 20229.8010.049.719.919.65557,700
Mar 15, 20229.639.779.549.769.50893,300
Mar 14, 20229.729.799.569.599.34475,900
Mar 11, 20229.849.869.709.759.49291,200
Mar 10, 20229.829.879.749.789.52366,100
Mar 09, 20229.869.909.769.899.63679,700
Mar 08, 20229.599.879.549.739.47603,900
Mar 07, 20229.509.759.389.509.251,278,200
Mar 04, 202210.2010.399.549.769.504,362,600
Mar 03, 202211.1011.1110.6910.7410.46302,700
Mar 02, 202210.9311.1710.8911.1210.83441,400
Mar 01, 202210.8810.9910.8410.9010.61270,200
Feb 28, 202210.9310.9510.7910.9010.61218,800
Feb 25, 202211.0111.1010.9510.9810.69317,000
Feb 24, 202210.9211.1010.6411.0810.79434,200
Feb 23, 202211.2311.2811.0211.1310.841,602,700
Feb 22, 202211.4511.4511.1911.2410.94294,100
Feb 18, 202211.4211.5111.4211.4911.19169,900
Feb 17, 202211.5911.6911.4511.4611.16268,900
Feb 17, 20220.09 Dividend
Feb 16, 202211.7011.7911.6911.7611.36169,300
Feb 15, 202211.6511.7611.6311.6911.29163,700
Feb 14, 202211.6011.7411.5611.6211.23184,500
Feb 11, 202211.9011.9111.6011.6311.24254,700
Feb 10, 202212.0212.0211.8011.8511.45254,400
Feb 09, 202211.8812.0511.8612.0411.63325,700
Feb 08, 202211.7811.8411.7411.8111.41194,600
Feb 07, 202211.7511.8211.7311.7811.38169,000
Feb 04, 202211.7711.8311.6611.7111.31274,600
Feb 03, 202211.9111.9411.7511.7511.35171,500
Feb 02, 202211.9312.0311.9311.9611.55334,200
Feb 01, 202211.8711.9611.8611.9611.55123,200
Jan 31, 202211.9912.0111.8311.8611.46314,600
Jan 28, 202211.8812.0411.7512.0411.63296,800
Jan 27, 202211.6811.8711.6811.8611.46157,900
Jan 26, 202211.6711.8111.6311.6811.28211,200
Jan 25, 202211.4611.7111.4611.6211.23571,400
Jan 24, 202211.5011.6111.1011.5411.15491,900
Jan 21, 202211.7211.8911.6811.7211.32466,800
Jan 21, 20220.09 Dividend
Jan 20, 202212.0712.1411.8311.8411.351,000,300
Jan 19, 202212.1512.2912.0612.0711.57252,700
Jan 18, 202212.2912.3012.1112.1511.65373,600
Jan 14, 202212.4612.4612.2512.2911.78562,600
Jan 13, 202212.6512.6612.4312.4611.95543,500
Jan 12, 202212.8012.8212.5512.5912.07464,000
Jan 11, 202212.7912.8012.7112.7712.24125,800
Jan 10, 202212.7012.7912.6212.7612.23153,700
Jan 07, 202212.8012.8412.6912.7512.22210,900
Jan 06, 202212.7912.8312.7312.8112.28351,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...