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

9.2500
-0.1100 (-1.18%)
NYSE · Last Trade: Oct 1st, 1:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20269.559.669.349.36332,2709.36
9/29/20269.349.549.349.52169,4119.52
9/28/20269.559.599.289.37245,9789.37
9/25/20269.529.659.459.64210,4249.64
9/24/20269.629.679.439.45489,7169.45
9/23/20269.949.949.669.68167,9009.68
9/22/202610.0110.099.9810.03141,4079.94
9/21/202610.0510.069.9710.01144,9379.92
9/18/202610.0010.019.9110.00192,5319.91
9/17/20269.9910.059.9210.00372,4319.91
9/16/20269.9610.009.9210.00165,0719.91
9/15/202610.0610.099.829.89529,6859.80
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
9/09/202610.4710.4710.3910.4372,10110.33
9/08/202610.4010.4810.3710.45100,98910.35
9/04/202610.4210.4610.3810.40155,91610.30
9/03/202610.5210.5210.4310.45109,37210.35
9/02/202610.5410.5410.4510.49139,22110.39
9/01/202610.6010.6010.5010.51131,25610.41
8/31/202610.5710.6310.5310.62185,77510.52
8/28/202610.5810.5910.5210.55102,09810.45
8/27/202610.5310.5810.4510.58161,24310.48
8/26/202610.5710.5710.4910.49155,20010.39
8/25/202610.5310.5710.4910.57151,02410.47
8/24/202610.5410.5410.4710.50135,89410.40
8/21/202610.5910.6010.5610.60131,91110.41
8/20/202610.6210.6310.5510.55103,94410.36
8/19/202610.6210.6510.5910.6486,73510.44
8/18/202610.6010.6410.5710.62359,88010.43
8/17/202610.4910.5810.4710.57177,66610.38
8/14/202610.5210.5410.4510.45161,02910.26
8/13/202610.4710.5410.4610.52167,77910.33
8/12/202610.5110.5310.4510.49129,51710.30
8/11/202610.5710.5710.4710.49140,38410.30
8/10/202610.6010.6010.4810.51173,66210.32
8/07/202610.6010.6010.5210.60147,39510.41
8/06/202610.5810.6010.5410.5973,17510.40
8/05/202610.5310.6510.5010.56176,26110.37
8/04/202610.5110.5710.5010.53152,23810.34
8/03/202610.5410.5710.4410.53153,84310.34
7/31/202610.5110.5510.4310.47155,34310.28
7/30/202610.4310.5810.4210.51123,02710.32
7/29/202610.5410.5610.4210.43140,20610.24
7/28/202610.5610.5710.4410.54147,17810.35
7/27/202610.5410.5910.4710.57192,49210.38
7/24/202610.4910.5810.4310.47156,76010.28
7/23/202610.6310.6510.5210.58182,09210.29
7/22/202610.6910.7010.6310.66145,40710.37
7/21/202610.7010.7310.6510.69245,70910.40
7/20/202610.6610.7010.6110.63175,78810.34
7/17/202610.6310.6910.6010.64407,44710.35
7/16/202610.7010.7410.6010.70202,39410.41
7/15/202610.7710.8210.6410.69213,13810.40
7/14/202610.6310.7810.6310.72194,49510.43
7/13/202610.6810.7510.6110.63154,04810.34
7/10/202610.7010.7310.6110.69209,38710.40
7/09/202610.7010.7310.6110.67167,32610.38
7/08/202610.7010.7810.6010.64209,92010.35
7/07/202610.6810.8210.6010.77223,50210.48
7/06/202610.8010.8410.6810.69165,10410.40
7/02/202610.7110.8310.7110.7890,26010.49
7/01/202610.7610.8210.6810.70170,68610.41