Western Assets Emerging Markets Debt Fund Inc. (EMD)

10.94
+0.20 (1.86%)
NYSE · Last Trade: May 1st, 2:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Assets Emerging Markets Debt Fund Inc. (EMD)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202610.7910.9710.7710.94226,22410.94
4/29/202610.7410.7710.6010.74299,26310.74
4/28/202610.8310.8510.7110.77234,54910.77
4/27/202610.7610.8310.6810.83140,91810.83
4/24/202610.6710.7710.6610.74120,57810.74
4/23/202610.7610.7910.6610.67235,53510.67
4/22/202610.8911.0310.7710.84224,06010.74
4/21/202610.9210.9410.7710.83170,03610.74
4/20/202610.9010.9210.8410.88112,34910.78
4/17/202610.8810.9110.8210.90145,28010.80
4/16/202610.7710.8410.7310.75143,74110.66
4/15/202610.7610.7710.6610.72147,44110.63
4/14/202610.6510.7810.5810.75261,17810.66
4/13/202610.4510.6210.1210.61288,49910.52
4/10/202610.4810.5610.3910.44320,27810.35
4/09/202610.3610.4410.2610.43145,30110.34
4/08/202610.2610.3710.2310.33262,64910.24
4/07/20269.8810.109.8610.07173,4319.98
4/06/20269.9210.049.809.95201,7169.86
4/02/20269.869.929.729.87181,4929.78
4/01/20269.8610.029.869.92277,5799.83
3/31/20269.709.909.649.82427,1009.73
3/30/20269.689.859.609.62563,7189.54
3/27/20269.929.929.649.66404,9779.58
3/26/202610.0710.109.879.91214,7549.82
3/25/202610.0510.1510.0110.08228,8719.99
3/24/202610.0610.109.9110.00483,7099.91
3/23/202610.0910.2410.0810.18160,26210.00
3/20/202610.2010.2510.0110.03170,7369.85
3/19/202610.3210.3210.1710.27379,42110.09
3/18/202610.4710.5210.3210.32227,33710.13
3/17/202610.4310.5710.4310.51147,13010.32
3/16/202610.3510.4910.3410.40144,13010.21
3/13/202610.4910.5010.3310.33140,75910.14
3/12/202610.4510.4610.3810.45262,46310.26
3/11/202610.4110.5310.4110.50115,47310.31
3/10/202610.3710.5210.3210.44214,72110.25
3/09/202610.3510.4010.2210.36350,48510.17
3/06/202610.4710.5310.3410.43261,49610.24
3/05/202610.6910.7410.5310.53194,97810.34
3/04/202610.8210.8510.6610.70469,58010.51
3/03/202610.9911.0010.8110.86308,54010.66
3/02/202610.9511.1010.9511.08191,51610.88
2/27/202611.0011.0410.9411.04229,73010.84
2/26/202611.0011.0410.8810.96159,89010.76
2/25/202611.0611.0610.9210.98163,45110.78
2/24/202611.0511.0510.9310.99261,89610.79
2/23/202611.1611.2311.0111.03193,17910.83
2/20/202611.1711.1711.0911.14154,73210.94
2/19/202611.2911.2911.1611.26228,07510.96
2/18/202611.2911.3011.2111.30268,96311.00
2/17/202611.2811.2911.2011.28346,19210.98
2/13/202611.1611.2811.1511.28228,10710.98
2/12/202611.1811.2011.1011.12259,35010.83
2/11/202611.1811.1911.1211.14265,44110.85
2/10/202611.0611.1411.0611.12163,80110.83
2/09/202611.1011.1311.0111.10283,07610.81
2/06/202611.0511.0811.0211.07275,00610.78
2/05/202611.0211.0310.9811.03213,25210.74
2/04/202610.9211.0610.8611.03336,87510.74
2/03/202610.9010.9210.8710.88214,87010.59
2/02/202610.8810.9410.8510.93181,62810.64