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

10.47
-0.04 (-0.38%)
NYSE· Last Trade: Aug 1st, 5:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202610.5110.5510.4310.47155,34310.47
7/30/202610.4310.5810.4210.51123,02710.51
7/29/202610.5410.5610.4210.43140,20610.43
7/28/202610.5610.5710.4410.54147,17810.54
7/27/202610.5410.5910.4710.57192,49210.57
7/24/202610.4910.5810.4310.47156,76010.47
7/23/202610.6310.6510.5210.58182,09210.48
7/22/202610.6910.7010.6310.66145,40710.56
7/21/202610.7010.7310.6510.69245,70910.59
7/20/202610.6610.7010.6110.63175,78810.53
7/17/202610.6310.6910.6010.64407,44710.54
7/16/202610.7010.7410.6010.70202,39410.60
7/15/202610.7710.8210.6410.69213,13810.59
7/14/202610.6310.7810.6310.72194,49510.62
7/13/202610.6810.7510.6110.63154,04810.53
7/10/202610.7010.7310.6110.69209,38710.59
7/09/202610.7010.7310.6110.67167,32610.57
7/08/202610.7010.7810.6010.64209,92010.54
7/07/202610.6810.8210.6010.77223,50210.67
7/06/202610.8010.8410.6810.69165,10410.59
7/02/202610.7110.8310.7110.7890,26010.68
7/01/202610.7610.8210.6810.70170,68610.60
6/30/202610.8510.8510.6510.74268,19710.64
6/29/202610.7410.8010.7010.80207,29010.70
6/26/202610.6210.7410.5610.72180,76010.62
6/25/202610.5610.6510.5010.61140,34810.51
6/24/202610.5710.6010.4710.52104,04010.43
6/23/202610.5310.5710.4910.56141,75510.47
6/22/202610.6710.7010.5910.64168,22610.45
6/18/202610.5610.7010.5610.6499,46210.45
6/17/202610.6510.7010.5410.55144,16310.36
6/16/202610.5610.6810.5610.65135,52110.46
6/15/202610.6610.6810.5510.61172,98710.42
6/12/202610.5010.6010.4510.57103,19810.38
6/11/202610.4410.5310.4110.5067,81610.31
6/10/202610.4710.5010.3610.3687,84010.18
6/09/202610.4410.5010.3510.46235,81410.27
6/08/202610.4110.5210.3710.41201,49610.22
6/05/202610.3510.3710.2510.36135,73810.18
6/04/202610.3510.4210.3310.35269,94810.17
6/03/202610.4610.5710.3510.42234,65410.23
6/02/202610.5610.6010.4510.50256,44810.31
6/01/202610.6710.7910.4810.50244,20910.31
5/29/202610.8010.8010.6310.68174,23210.49
5/28/202610.6910.7510.6210.74149,70110.55
5/27/202610.6110.7210.5410.66255,69010.47
5/26/202610.4510.5310.4310.52199,93810.33
5/22/202610.3510.5410.2810.4296,76810.23
5/21/202610.2810.3310.2510.31177,08410.13
5/20/202610.3310.5310.2510.45362,11010.17
5/19/202610.3610.4510.2610.31224,16310.03
5/18/202610.4710.5110.4010.42126,95410.14
5/15/202610.6610.7010.4510.48246,31910.20
5/14/202610.7710.8010.6710.67127,28310.38
5/13/202610.7310.7810.6610.75179,05510.46
5/12/202610.7010.7510.6310.73229,81410.44
5/11/202610.7410.7610.6610.69184,01510.40
5/08/202610.7010.7810.6610.71152,18810.42
5/07/202610.8010.8110.6610.68290,98410.39
5/06/202610.8510.8510.6410.74304,34510.45
5/05/202610.8810.9510.6610.69202,51110.40
5/04/202610.9110.9210.7210.86174,21710.57
5/01/202610.9310.9710.8210.94169,66810.65