Western Asset Emerging Markets Debt Fund Inc Common Stock (EMD)

9.3200
-0.0200 (-0.21%)
NYSE · Last Trade: Oct 31st, 8:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Asset Emerging Markets Debt Fund Inc Common Stock (EMD)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20269.389.389.289.32232,6229.32
10/29/20269.199.349.199.34294,2679.34
10/28/20269.159.199.109.17301,7309.17
10/27/20269.139.199.079.18144,8929.18
10/26/20269.089.159.049.09354,4239.09
10/23/20269.079.149.079.08396,3119.08
10/22/20269.309.389.189.23502,0839.13
10/21/20269.329.369.279.31165,5669.21
10/20/20269.429.429.289.30316,8459.20
10/19/20269.479.499.339.40207,8109.30
10/16/20269.269.529.269.45900,0709.35
10/15/20269.209.379.189.30284,6589.20
10/14/20269.229.229.109.14316,8729.05
10/13/20269.319.329.189.27285,1929.17
10/12/20269.309.339.219.24245,2029.14
10/09/20269.269.379.199.31191,5039.21
10/08/20269.249.249.139.22271,7889.13
10/07/20269.289.319.179.22345,1759.13
10/06/20269.249.339.119.31201,5289.21
10/05/20269.229.259.109.18457,3729.09
10/02/20269.379.469.289.28212,8129.18
10/01/20269.269.449.209.32312,0329.22
9/30/20269.559.669.349.36332,2709.26
9/29/20269.349.549.349.52169,4119.42
9/28/20269.559.599.289.37245,9789.27
9/25/20269.529.659.459.64210,4249.54
9/24/20269.629.679.439.45489,7169.35
9/23/20269.949.949.669.68167,9009.58
9/22/202610.0110.099.9810.03141,4079.93
9/21/202610.0510.069.9710.01144,9379.91
9/18/202610.0010.019.9110.00192,5319.90
9/17/20269.9910.059.9210.00372,4319.90
9/16/20269.9610.009.9210.00165,0719.90
9/15/202610.0610.099.829.89529,6859.79
9/14/202610.1010.1310.0010.11157,72510.01
9/11/202610.2110.3010.0910.17270,93610.07
9/10/202610.3910.3910.1510.16381,53410.06
9/09/202610.4710.4710.3910.4372,10110.32
9/08/202610.4010.4810.3710.45100,98910.34
9/04/202610.4210.4610.3810.40155,91610.29
9/03/202610.5210.5210.4310.45109,37210.34
9/02/202610.5410.5410.4510.49139,22110.38
9/01/202610.6010.6010.5010.51131,25610.40
8/31/202610.5710.6310.5310.62185,77510.51
8/28/202610.5810.5910.5210.55102,09810.44
8/27/202610.5310.5810.4510.58161,24310.47
8/26/202610.5710.5710.4910.49155,20010.38
8/25/202610.5310.5710.4910.57151,02410.46
8/24/202610.5410.5410.4710.50135,89410.39
8/21/202610.5910.6010.5610.60131,91110.49
8/20/202610.6210.6310.5510.55103,94410.44
8/19/202610.6210.6510.5910.6486,73510.53
8/18/202610.6010.6410.5710.62359,88010.51
8/17/202610.4910.5810.4710.57177,66610.46
8/14/202610.5210.5410.4510.45161,02910.34
8/13/202610.4710.5410.4610.52167,77910.41
8/12/202610.5110.5310.4510.49129,51710.38
8/11/202610.5710.5710.4710.49140,38410.38
8/10/202610.6010.6010.4810.51173,66210.40
8/07/202610.6010.6010.5210.60147,39510.49
8/06/202610.5810.6010.5410.5973,17510.48
8/05/202610.5310.6510.5010.56176,26110.45
8/04/202610.5110.5710.5010.53152,23810.42
8/03/202610.5410.5710.4410.53153,84310.42