Canada markets open in 6 hours 57 minutes

Western Asset Emerging Markets Debt Fund Inc. (EMD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.29-0.18 (-2.13%)
At close: 04:00PM EDT
8.18 -0.11 (-1.33%)
After hours: 04:42PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20228.468.468.188.298.29437,600
Sept 22, 20228.608.638.428.478.47235,800
Sept 22, 20220.08 Dividend
Sept 21, 20228.808.838.638.648.56155,400
Sept 20, 20228.848.848.738.768.6877,900
Sept 19, 20228.948.998.808.838.75214,600
Sept 16, 20228.979.038.938.978.89145,200
Sept 15, 20229.149.178.968.968.88119,100
Sept 14, 20229.089.159.019.139.05158,200
Sept 13, 20229.109.179.039.078.99105,100
Sept 12, 20229.259.319.139.179.09158,700
Sept 09, 20229.259.309.219.259.1690,100
Sept 08, 20229.179.209.119.199.1098,800
Sept 07, 20229.029.188.999.189.1099,400
Sept 06, 20229.189.198.958.998.9191,600
Sept 02, 20229.069.239.069.129.04135,800
Sept 01, 20229.199.259.009.089.00183,100
Aug 31, 20229.179.259.079.169.08159,400
Aug 30, 20229.119.189.089.139.05148,800
Aug 29, 20229.139.159.059.139.0569,600
Aug 26, 20229.299.319.119.129.04111,500
Aug 25, 20229.369.369.259.309.21128,200
Aug 24, 20229.249.289.189.279.18267,000
Aug 23, 20229.079.259.079.249.15112,100
Aug 23, 20220.08 Dividend
Aug 22, 20229.159.189.129.169.00106,800
Aug 19, 20229.339.349.199.229.05114,400
Aug 18, 20229.389.449.349.389.21208,700
Aug 17, 20229.509.549.339.379.20181,300
Aug 16, 20229.779.809.509.559.38227,500
Aug 15, 20229.759.779.739.749.57168,200
Aug 12, 20229.699.829.699.749.57179,400
Aug 11, 20229.549.729.549.629.45314,800
Aug 10, 20229.579.659.489.509.33315,100
Aug 09, 20229.529.559.459.469.2990,800
Aug 08, 20229.469.639.469.539.36180,400
Aug 05, 20229.399.479.379.449.27174,200
Aug 04, 20229.489.529.359.439.26187,100
Aug 03, 20229.399.509.379.419.24218,100
Aug 02, 20229.209.409.209.319.14332,300
Aug 01, 20229.249.269.209.239.06267,200
Jul 29, 20229.179.249.179.229.05217,000
Jul 28, 20229.099.169.079.118.95144,900
Jul 27, 20229.009.098.989.078.9197,900
Jul 26, 20228.998.998.898.948.78104,800
Jul 25, 20228.989.018.908.958.79128,600
Jul 22, 20228.948.998.858.978.81195,300
Jul 21, 20228.798.948.758.948.78259,700
Jul 21, 20220.08 Dividend
Jul 20, 20228.748.818.728.798.55142,500
Jul 19, 20228.518.758.478.738.50179,600
Jul 18, 20228.498.508.428.438.20240,800
Jul 15, 20228.518.548.438.458.22257,400
Jul 14, 20228.528.558.428.488.25163,200
Jul 13, 20228.568.598.508.568.33208,200
Jul 12, 20228.618.698.608.628.39249,300
Jul 11, 20228.648.678.588.588.35162,700
Jul 08, 20228.768.788.608.678.44206,900
Jul 07, 20228.738.838.738.768.5290,400
Jul 06, 20228.878.878.718.738.50102,600
Jul 05, 20228.908.938.748.838.59168,200
Jul 01, 20228.858.938.728.938.69186,200
Jun 30, 20228.688.838.588.838.59278,700
Jun 29, 20228.728.778.668.708.47223,900
Jun 28, 20228.758.818.688.718.48318,700
Jun 27, 20228.788.808.678.718.48188,800
Jun 24, 20228.838.838.618.788.54506,000
Jun 23, 20228.778.798.728.778.53180,000
Jun 22, 20228.668.828.668.748.51201,900
Jun 22, 20220.08 Dividend
Jun 21, 20228.788.928.778.798.48233,300
Jun 17, 20228.888.888.748.798.48184,400
Jun 16, 20228.998.998.778.798.48195,800
Jun 15, 20229.079.148.999.088.76206,900
Jun 14, 20229.299.298.909.018.69607,100
Jun 13, 20229.279.369.089.198.86203,700
Jun 10, 20229.409.489.329.379.04182,100
Jun 09, 20229.579.629.499.499.15129,900
Jun 08, 20229.569.629.509.559.21257,300
Jun 07, 20229.659.759.519.649.30486,100
Jun 06, 20229.629.709.619.629.28167,200
Jun 03, 20229.659.689.589.619.27147,100
Jun 02, 20229.689.919.649.759.40263,200
Jun 01, 20229.839.919.619.689.33204,300
May 31, 20229.869.889.639.729.37197,300
May 27, 20229.959.969.829.839.48179,000
May 26, 20229.6910.009.699.809.45204,900
May 25, 20229.539.769.539.679.32297,100
May 24, 20229.639.719.559.579.23229,700
May 23, 20229.579.729.579.619.27140,900
May 20, 20229.599.739.479.549.20197,300
May 20, 20220.09 Dividend
May 19, 20229.719.919.679.679.24307,100
May 18, 20229.709.769.559.709.27452,300
May 17, 20229.469.709.419.709.27361,400
May 16, 20229.359.459.289.418.99157,500
May 13, 20229.379.409.329.378.95238,000
May 12, 20229.419.519.289.308.88341,600
May 11, 20229.379.539.379.418.99280,100
May 10, 20229.419.499.369.398.97295,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...