Western Asset Emg Markets Debt Fund Inc (EMD)
9.32
-0.04
(-0.43%)
USD |
NYSE |
May 17, 16:00
9.335
+0.02
(+0.16%)
Pre-Market: 20:00
EMD Price: 9.32 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 9.36 | 9.39 | 9.30 | 9.32 | 192244.0 |
May 16, 2024 | 9.35 | 9.375 | 9.30 | 9.36 | 199205.0 |
May 15, 2024 | 9.36 | 9.395 | 9.29 | 9.35 | 272781.0 |
May 14, 2024 | 9.32 | 9.339 | 9.22 | 9.28 | 140970.0 |
May 13, 2024 | 9.32 | 9.33 | 9.26 | 9.26 | 104685.0 |
May 10, 2024 | 9.37 | 9.38 | 9.27 | 9.31 | 94654.00 |
May 09, 2024 | 9.33 | 9.339 | 9.29 | 9.33 | 116321.0 |
May 08, 2024 | 9.35 | 9.35 | 9.25 | 9.30 | 225041.0 |
May 07, 2024 | 9.34 | 9.370 | 9.29 | 9.35 | 151034.0 |
May 06, 2024 | 9.25 | 9.29 | 9.23 | 9.29 | 111807.0 |
May 03, 2024 | 9.26 | 9.26 | 9.18 | 9.24 | 182264.0 |
May 02, 2024 | 9.10 | 9.16 | 9.08 | 9.16 | 182776.0 |
May 01, 2024 | 9.07 | 9.11 | 9.02 | 9.11 | 212007.0 |
Apr 30, 2024 | 8.98 | 9.04 | 8.935 | 9.02 | 200939.0 |
Apr 29, 2024 | 9.01 | 9.08 | 8.96 | 9.00 | 258755.0 |
Apr 26, 2024 | 9.00 | 9.080 | 8.930 | 8.98 | 223068.0 |
Apr 25, 2024 | 8.93 | 9.00 | 8.924 | 8.99 | 183393.0 |
Apr 24, 2024 | 9.09 | 9.10 | 8.96 | 8.96 | 241903.0 |
Apr 23, 2024 | 9.04 | 9.12 | 9.00 | 9.11 | 187442.0 |
Apr 22, 2024 | 8.98 | 9.03 | 8.960 | 9.03 | 157802.0 |
Apr 19, 2024 | 8.95 | 9.03 | 8.945 | 8.96 | 218691.0 |
Apr 18, 2024 | 8.94 | 8.97 | 8.91 | 8.94 | 253209.0 |
Apr 17, 2024 | 8.97 | 9.01 | 8.89 | 8.92 | 358004.0 |
Apr 16, 2024 | 9.00 | 9.012 | 8.91 | 8.92 | 279998.0 |
Apr 15, 2024 | 9.19 | 9.19 | 8.945 | 9.00 | 451938.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.58
Minimum
Oct 19 2022
15.03
Maximum
Feb 21 2020
11.40
Average
11.86
Median
May 26 2020