Canada markets open in 5 hours 18 minutes

Western Asset Emerging Markets Debt Fund Inc. (EMD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.04-0.10 (-1.23%)
At close: 04:00PM EDT
8.06 +0.02 (+0.25%)
After hours: 05:03PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20238.138.188.028.048.04260,000
Oct 02, 20238.308.328.138.148.14361,600
Sept 29, 20238.388.438.308.308.30263,200
Sept 28, 20238.408.428.338.348.34129,600
Sept 27, 20238.468.468.318.368.36217,400
Sept 26, 20238.548.578.398.398.39124,200
Sept 25, 20238.568.608.528.558.55179,700
Sept 22, 20238.558.638.528.628.62107,000
Sept 21, 20238.628.648.528.528.52157,200
Sept 21, 20230.085 Dividend
Sept 20, 20238.768.818.688.708.61167,100
Sept 19, 20238.778.808.738.768.6795,000
Sept 18, 20238.708.848.708.818.72114,300
Sept 15, 20238.758.788.718.748.65136,500
Sept 14, 20238.868.868.778.798.70116,200
Sept 13, 20238.888.908.798.838.74144,500
Sept 12, 20238.928.938.858.888.7989,000
Sept 11, 20238.908.918.848.918.82154,800
Sept 08, 20238.878.898.858.878.7856,100
Sept 07, 20238.828.868.828.848.75125,700
Sept 06, 20238.818.878.798.868.77142,700
Sept 05, 20238.938.938.778.778.68237,600
Sept 01, 20238.969.018.898.918.82144,400
Aug 31, 20239.029.058.858.898.80207,900
Aug 30, 20238.959.038.958.998.9083,000
Aug 29, 20238.989.018.928.948.85179,600
Aug 28, 20238.999.058.968.988.8954,500
Aug 25, 20238.909.018.908.968.87166,100
Aug 24, 20238.948.958.868.878.78160,800
Aug 23, 20238.838.948.808.928.83141,800
Aug 23, 20230.07 Dividend
Aug 22, 20238.928.948.898.898.73142,500
Aug 21, 20238.928.978.878.888.72144,500
Aug 18, 20238.888.928.858.898.73170,800
Aug 17, 20238.978.998.868.878.71128,200
Aug 16, 20238.999.018.908.948.78152,300
Aug 15, 20239.079.078.968.998.83193,700
Aug 14, 20239.119.119.059.088.92110,700
Aug 11, 20239.069.109.029.088.92181,900
Aug 10, 20239.079.089.029.048.88169,000
Aug 09, 20239.079.108.989.028.86350,300
Aug 08, 20239.039.079.009.078.91251,700
Aug 07, 20238.979.058.959.058.89363,300
Aug 04, 20238.798.968.798.938.77209,800
Aug 03, 20238.808.858.738.758.60223,600
Aug 02, 20238.828.898.818.868.70346,100
Aug 01, 20239.009.048.808.808.65255,200
Jul 31, 20238.939.038.939.038.87154,500
Jul 28, 20238.798.948.728.938.77187,400
Jul 27, 20238.858.878.728.728.57114,400
Jul 26, 20238.858.908.828.838.67151,200
Jul 25, 20238.828.898.828.878.7184,900
Jul 24, 20238.868.928.828.868.70206,400
Jul 21, 20238.908.938.788.828.67268,000
Jul 21, 20230.07 Dividend
Jul 20, 20238.888.948.848.918.68270,000
Jul 19, 20238.918.918.828.868.64155,300
Jul 18, 20238.798.898.798.878.65223,200
Jul 17, 20238.718.828.718.798.57115,700
Jul 14, 20238.838.838.678.728.50344,300
Jul 13, 20238.868.928.788.838.61436,900
Jul 12, 20238.818.888.758.888.66134,300
Jul 11, 20238.758.778.678.758.53111,000
Jul 10, 20238.738.738.658.698.47155,700
Jul 07, 20238.658.768.658.698.4796,300
Jul 06, 20238.778.788.638.658.43199,100
Jul 05, 20238.668.878.658.778.55374,200
Jul 03, 20238.628.778.598.748.52204,600
Jun 30, 20238.648.718.528.628.40260,500
Jun 29, 20238.688.698.628.628.40134,900
Jun 28, 20238.668.708.658.698.47181,200
Jun 27, 20238.738.768.668.678.45241,100
Jun 26, 20238.798.828.738.748.52156,400
Jun 23, 20238.718.838.718.798.57122,200
Jun 22, 20238.748.798.708.718.49116,100
Jun 22, 20230.07 Dividend
Jun 21, 20238.828.888.778.848.55113,100
Jun 20, 20238.768.828.768.798.50153,900
Jun 16, 20238.888.888.768.778.4899,900
Jun 15, 20238.768.888.728.848.55172,700
Jun 14, 20238.678.808.678.778.48201,500
Jun 13, 20238.738.768.678.698.40141,100
Jun 12, 20238.648.718.648.708.4165,600
Jun 09, 20238.728.738.628.678.38115,100
Jun 08, 20238.628.718.618.708.41190,000
Jun 07, 20238.578.668.568.578.29129,700
Jun 06, 20238.468.578.468.558.27107,400
Jun 05, 20238.468.548.448.468.18173,100
Jun 02, 20238.518.558.448.458.17218,400
Jun 01, 20238.498.588.468.508.22159,400
May 31, 20238.438.498.438.458.17112,800
May 30, 20238.438.478.388.458.17164,000
May 26, 20238.348.438.328.388.1098,700
May 25, 20238.378.398.298.318.04238,700
May 24, 20238.508.568.398.398.11107,600
May 23, 20238.628.658.508.548.2674,600
May 22, 20238.428.608.428.598.31372,400
May 22, 20230.07 Dividend
May 19, 20238.658.678.468.468.11211,900
May 18, 20238.638.688.558.678.31214,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...