Western Asset Emerging Markets Debt Fund Inc (EMD) Historical Stock Data
9.60 ↓0.19 (-1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMD is down -0.14% a day on average. There have been 14 days where Western Asset Emerging Markets Debt Fund Inc closed green and 16 days where EMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 9.79 | 9.60 | ↓$0.19 (-1.94%) | 9.59 | 9.82 | 541.65K |
| 2024-12-24 | 9.82 | 9.79 | ↓$0.03 (-0.31%) | 9.63 | 9.85 | 148.94K |
| 2024-12-23 | 9.73 | 9.78 | ↑$0.05 (0.51%) | 9.72 | 9.83 | 240.35K |
| 2024-12-20 | 9.79 | 9.88 | ↑$0.09 (0.92%) | 9.77 | 9.91 | 264.14K |
| 2024-12-19 | 9.88 | 9.76 | ↓$0.12 (-1.21%) | 9.71 | 9.91 | 162.55K |
| 2024-12-18 | 9.93 | 9.82 | ↓$0.11 (-1.11%) | 9.80 | 10.00 | 201.46K |
| 2024-12-17 | 10.03 | 9.93 | ↓$0.10 (-1.00%) | 9.90 | 10.03 | 236.96K |
| 2024-12-16 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 9.92 | 10.11 | 136.72K |
| 2024-12-13 | 10.05 | 10.04 | ↓$0.01 (-0.10%) | 10.00 | 10.09 | 113.02K |
| 2024-12-12 | 10.07 | 10.03 | ↓$0.04 (-0.40%) | 9.96 | 10.09 | 185.86K |
| 2024-12-11 | 10.10 | 10.11 | ↑$0.01 (0.10%) | 10.07 | 10.14 | 138.54K |
| 2024-12-10 | 10.14 | 10.05 | ↓$0.09 (-0.89%) | 10.05 | 10.16 | 160.53K |
| 2024-12-09 | 10.16 | 10.09 | ↓$0.07 (-0.69%) | 10.08 | 10.18 | 122.56K |
| 2024-12-06 | 10.12 | 10.13 | ↑$0.01 (0.10%) | 10.06 | 10.15 | 124.55K |
| 2024-12-05 | 10.17 | 10.07 | ↓$0.10 (-0.98%) | 10.07 | 10.17 | 92K |
| 2024-12-04 | 10.18 | 10.15 | ↓$0.03 (-0.29%) | 10.08 | 10.18 | 83.14K |
| 2024-12-03 | 10.06 | 10.12 | ↑$0.06 (0.60%) | 10.06 | 10.12 | 235.28K |
| 2024-12-02 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 9.94 | 10.07 | 272.91K |
| 2024-11-29 | 9.94 | 10.00 | ↑$0.06 (0.60%) | 9.92 | 10.00 | 65.62K |
| 2024-11-27 | 9.83 | 9.90 | ↑$0.07 (0.71%) | 9.83 | 9.92 | 82.58K |
| 2024-11-26 | 9.96 | 9.83 | ↓$0.13 (-1.31%) | 9.83 | 9.96 | 130.19K |
| 2024-11-25 | 9.95 | 9.92 | ↓$0.03 (-0.30%) | 9.89 | 9.97 | 235.79K |
| 2024-11-22 | 9.87 | 9.94 | ↑$0.07 (0.71%) | 9.86 | 9.94 | 281.09K |
| 2024-11-21 | 9.77 | 9.83 | ↑$0.06 (0.61%) | 9.75 | 9.86 | 191.76K |
| 2024-11-20 | 9.76 | 9.83 | ↑$0.07 (0.72%) | 9.75 | 9.85 | 263.34K |
| 2024-11-19 | 9.68 | 9.80 | ↑$0.12 (1.24%) | 9.68 | 9.81 | 299.29K |
| 2024-11-18 | 9.64 | 9.68 | ↑$0.04 (0.41%) | 9.62 | 9.70 | 238.17K |
| 2024-11-15 | 9.70 | 9.64 | ↓$0.06 (-0.62%) | 9.60 | 9.71 | 125.88K |
| 2024-11-14 | 9.68 | 9.67 | ↓$0.01 (-0.10%) | 9.65 | 9.74 | 163.91K |
| 2024-11-13 | 9.71 | 9.68 | ↓$0.03 (-0.31%) | 9.67 | 9.78 | 237.92K |
Create an account or log in to view more rows.
$EMD Bears always win...
Bulls have to be forever bagholders....
$EMD Many many bears
$EMD rip and dip today bulls
$EMD flow comin
$EMD wtf?
$EMD shorting it
$EMD search and destroy bears!!
$EMD Don't like that...
$EMD diamond balls
$EMD in it to win it