Western Asset Emerging Markets Debt Fund Inc (EMD) Historical Stock Data

9.35 ↑0.06 (0.65%)

As of May 7, 2024, 11:05am EST.

Historical Data

In the past 30 trading days, EMD is down -0.20% a day on average. There have been 16 days where Western Asset Emerging Markets Debt Fund Inc closed green and 14 days where EMD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	9.25	9.29	↑$0.04 (0.43%)	9.23	9.29	111.79K
2024-05-03	9.26	9.24	↓$0.02 (-0.22%)	9.18	9.26	182.26K
2024-05-02	9.10	9.16	↑$0.06 (0.66%)	9.08	9.16	182.78K
2024-05-01	9.07	9.11	↑$0.04 (0.44%)	9.02	9.11	212.01K
2024-04-30	8.98	9.02	↑$0.04 (0.45%)	8.94	9.04	200.94K
2024-04-29	9.01	9.00	↓$0.01 (-0.11%)	8.96	9.08	258.76K
2024-04-26	9.00	8.98	↓$0.02 (-0.22%)	8.93	9.08	223.07K
2024-04-25	8.93	8.99	↑$0.06 (0.67%)	8.92	9.00	183.39K
2024-04-24	9.09	8.96	↓$0.13 (-1.43%)	8.96	9.10	241.90K
2024-04-23	9.04	9.11	↑$0.07 (0.77%)	9.00	9.12	187.43K
2024-04-22	8.98	9.03	↑$0.05 (0.56%)	8.96	9.03	157.80K
2024-04-19	8.95	8.96	↑$0.01 (0.11%)	8.95	9.03	218.69K
2024-04-18	8.94	8.94	↑$0.00 (0.00%)	8.91	8.97	253.21K
2024-04-17	8.97	8.92	↓$0.05 (-0.56%)	8.89	9.01	358K
2024-04-16	9.00	8.92	↓$0.08 (-0.89%)	8.91	9.01	280K
2024-04-15	9.19	9.00	↓$0.19 (-2.07%)	8.95	9.19	451.94K
2024-04-12	9.29	9.12	↓$0.17 (-1.83%)	9.08	9.31	344.74K
2024-04-11	9.39	9.31	↓$0.08 (-0.85%)	9.29	9.39	213.14K
2024-04-10	9.49	9.39	↓$0.10 (-1.05%)	9.36	9.51	167.23K
2024-04-09	9.49	9.50	↑$0.01 (0.11%)	9.45	9.52	141.91K
2024-04-08	9.40	9.45	↑$0.05 (0.53%)	9.39	9.45	154.56K
2024-04-05	9.45	9.38	↓$0.07 (-0.74%)	9.29	9.47	233.27K
2024-04-04	9.51	9.40	↓$0.11 (-1.16%)	9.36	9.53	244.29K
2024-04-03	9.56	9.50	↓$0.06 (-0.63%)	9.46	9.56	243.71K
2024-04-02	9.56	9.56	↑$0.00 (0.00%)	9.52	9.59	221.27K
2024-04-01	9.64	9.60	↓$0.04 (-0.41%)	9.57	9.67	252.05K
2024-03-28	9.56	9.61	↑$0.05 (0.52%)	9.54	9.61	247.35K
2024-03-27	9.50	9.53	↑$0.03 (0.32%)	9.46	9.53	154.86K
2024-03-26	9.46	9.47	↑$0.01 (0.11%)	9.44	9.48	141.46K
2024-03-25	9.37	9.42	↑$0.05 (0.53%)	9.37	9.43	93.63K