Western Asset Emerging Markets Debt Fund Inc (EMD) Historical Stock Data
9.00 ↑0.01 (0.11%)
As of April 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, EMD is down -0.21% a day on average. There have been 18 days where Western Asset Emerging Markets Debt Fund Inc closed green and 12 days where EMD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-22 | 9.35 | 9.37 | ↑$0.02 (0.27%) | 9.35 | 9.42 | 219.24K |
2024-03-21 | 9.32 | 9.32 | ↑$0.00 (0.00%) | 9.28 | 9.33 | 184.71K |
2024-03-20 | 9.29 | 9.31 | ↑$0.02 (0.22%) | 9.23 | 9.32 | 183.37K |
2024-03-19 | 9.28 | 9.34 | ↑$0.06 (0.65%) | 9.28 | 9.35 | 172.73K |
2024-03-18 | 9.26 | 9.30 | ↑$0.04 (0.43%) | 9.25 | 9.30 | 206.09K |
2024-03-15 | 9.26 | 9.27 | ↑$0.01 (0.11%) | 9.22 | 9.29 | 132.82K |
2024-03-14 | 9.30 | 9.26 | ↓$0.04 (-0.43%) | 9.25 | 9.32 | 207.31K |
Create an account or log in to view more rows.
$EMD diamond balls
$EMD in it to win it
$EMD Buying more
$EMD News Plz.....
$EMD Pack it up boys.
$EMD upupup!
$EMD we back
$EMD Many many bears
$EMD bought more
$EMD buy and hold and get rewarded