EMD - Western Asset Emerging Markets Debt Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202010.6010.6010.1110.4810.48584,000
Mar 26, 202010.1310.8910.1310.7810.78625,300
Mar 25, 20209.7010.349.619.999.99829,100
Mar 24, 20208.949.758.939.299.29862,100
Mar 23, 20209.329.428.488.798.791,316,700
Mar 23, 20200.1 Dividend
Mar 20, 20209.3610.419.369.819.71965,400
Mar 19, 20208.019.378.019.249.15919,500
Mar 18, 202010.0510.198.058.057.971,465,400
Mar 17, 202010.5410.7310.2110.5010.39437,700
Mar 16, 202011.1811.4410.0510.5710.46559,300
Mar 13, 202011.8211.9811.4411.9211.80377,600
Mar 12, 202012.4012.4110.0611.6111.49862,200
Mar 11, 202013.3613.4812.6412.9012.77413,100
Mar 10, 202013.2513.5213.1613.5013.36518,700
Mar 09, 202014.0014.0513.0813.1313.00721,700
Mar 06, 202014.1314.4014.0914.3314.18701,900
Mar 05, 202014.4214.4614.2214.3214.17229,300
Mar 04, 202014.4814.5414.3914.5214.37264,600
Mar 03, 202014.2014.4114.1714.3114.16338,700
Mar 02, 202013.7714.1313.6714.1313.99415,800
Feb 28, 202013.9714.0013.5213.7613.62910,900
Feb 27, 202014.4014.4514.0214.1414.00426,500
Feb 26, 202014.4714.6014.4214.4614.31339,100
Feb 25, 202014.7914.7914.4314.4714.32591,600
Feb 24, 202014.9014.9614.6114.7414.59515,400
Feb 21, 202014.9915.0814.9915.0314.88148,400
Feb 20, 202014.9015.0014.9014.9914.84311,300
Feb 20, 20200.1 Dividend
Feb 19, 202014.9815.0814.9114.9314.68378,700
Feb 18, 202014.9514.9814.9014.9414.69247,800
Feb 14, 202015.0315.0414.9014.9214.67216,500
Feb 13, 202015.0315.0614.9815.0014.75196,300
Feb 12, 202015.0215.0414.9815.0014.75256,500
Feb 11, 202014.9815.0214.9314.9814.73208,500
Feb 10, 202014.9715.0014.9314.9314.68275,400
Feb 07, 202014.8614.9814.8614.9614.71418,500
Feb 06, 202014.7814.8514.7314.8514.60111,800
Feb 05, 202014.7114.8114.6614.7714.52253,000
Feb 04, 202014.6814.7714.6514.7114.46230,300
Feb 03, 202014.5814.6614.5214.5914.34291,600
Jan 31, 202014.6814.6914.5014.5014.26261,200
Jan 30, 202014.7214.7914.6614.6814.43180,500
Jan 29, 202014.7114.7914.6714.7314.48212,000
Jan 28, 202014.7014.7514.6814.7414.49128,200
Jan 27, 202014.6714.7314.5914.6714.42211,600
Jan 24, 202014.7514.8214.6914.7214.47268,600
Jan 23, 202014.7714.7914.6714.7514.50266,900
Jan 23, 20200.1 Dividend
Jan 22, 202014.8914.9414.8714.8814.53220,500
Jan 21, 202014.8914.9214.8114.8514.50300,800
Jan 17, 202014.8814.9214.8414.8414.49220,400
Jan 16, 202014.7614.8714.7314.8314.48216,900
Jan 15, 202014.7214.7714.6814.7414.39236,000
Jan 14, 202014.7614.7814.5314.7314.38496,700
Jan 13, 202014.6914.7614.6914.7514.40346,300
Jan 10, 202014.5714.6814.5714.6614.32228,600
Jan 09, 202014.6114.6514.5714.5714.23342,700
Jan 08, 202014.5714.6414.5214.5614.22307,800
Jan 07, 202014.6314.6614.4814.5314.191,173,000
Jan 06, 202014.5014.7314.5014.5614.22605,100
Jan 03, 202014.3814.5414.3514.5214.181,356,600
Jan 02, 202014.3114.4214.2314.2313.90227,000
Dec 31, 201914.2514.2914.2214.2713.94236,600
Dec 30, 201914.1814.3514.0414.2713.94389,900
Dec 27, 201914.1714.2414.1114.1713.84121,100
Dec 26, 201914.1414.1814.1114.1813.8599,500
Dec 24, 201914.1114.1814.0914.1813.8573,200
Dec 23, 201914.2014.2014.0514.0613.73230,800
Dec 20, 201914.1414.2214.1114.1513.82145,100
Dec 19, 201914.1014.1714.0014.1413.81221,300
Dec 19, 20190.1 Dividend
Dec 18, 201914.1314.1914.1114.1813.75158,700
Dec 17, 201914.0914.1614.0814.1313.70108,800
Dec 16, 201914.0714.1114.0314.0813.65136,600
Dec 13, 201914.0414.0713.9514.0513.62110,200
Dec 12, 201914.0014.0613.9114.0513.62230,500
Dec 11, 201913.9313.9913.9313.9913.57129,000
Dec 10, 201913.9313.9413.8613.9413.52179,000
Dec 09, 201913.9213.9413.8713.9413.5299,000
Dec 06, 201913.9013.9913.8213.9413.52228,200
Dec 05, 201913.8113.9013.7713.8813.46125,700
Dec 04, 201913.8513.8813.7813.8613.44151,700
Dec 03, 201913.9314.0013.7113.9113.49358,200
Dec 02, 201914.1014.1113.9213.9213.50299,900
Nov 29, 201914.0214.1514.0014.0713.64208,300
Nov 27, 201914.0714.1014.0114.0313.60105,300
Nov 26, 201913.9614.0613.9614.0413.61257,700
Nov 25, 201913.9414.0313.9113.9713.55186,400
Nov 22, 201913.8513.9313.8313.9313.51107,800
Nov 21, 201913.8213.9213.8113.8313.41118,500
Nov 21, 20190.1 Dividend
Nov 20, 201913.9213.9613.8413.9413.42120,600
Nov 19, 201913.9514.0113.9013.9413.4286,000
Nov 18, 201913.9614.0013.9313.9613.44160,900
Nov 15, 201913.9214.0813.9113.9513.43210,700
Nov 14, 201913.8813.9413.8213.9313.41115,200
Nov 13, 201913.8913.9513.8313.8413.32100,100
Nov 12, 201913.9814.0013.9013.9313.41136,200
Nov 11, 201914.0214.0913.9813.9813.4693,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...