Western Asset Emg Markets Debt Fund Inc (EMD)
9.94
+0.11
(+1.12%)
USD |
NYSE |
Nov 22, 16:00
9.93
-0.01
(-0.10%)
Pre-Market: 20:00
EMD Price: 9.94 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 9.88 | 9.94 | 9.86 | 9.94 | 281086.0 |
| Nov 21, 2024 | 9.77 | 9.86 | 9.75 | 9.83 | 191764.0 |
| Nov 20, 2024 | 9.76 | 9.85 | 9.745 | 9.83 | 263347.0 |
| Nov 19, 2024 | 9.68 | 9.81 | 9.68 | 9.80 | 299291.0 |
| Nov 18, 2024 | 9.64 | 9.70 | 9.615 | 9.68 | 238205.0 |
| Nov 15, 2024 | 9.70 | 9.707 | 9.60 | 9.64 | 125881.0 |
| Nov 14, 2024 | 9.68 | 9.74 | 9.65 | 9.67 | 163911.0 |
| Nov 13, 2024 | 9.71 | 9.78 | 9.67 | 9.68 | 237923.0 |
| Nov 12, 2024 | 9.85 | 9.88 | 9.69 | 9.71 | 258262.0 |
| Nov 11, 2024 | 9.960 | 9.98 | 9.82 | 9.82 | 261139.0 |
| Nov 08, 2024 | 9.89 | 9.98 | 9.85 | 9.96 | 116915.0 |
| Nov 07, 2024 | 9.77 | 9.88 | 9.77 | 9.87 | 157699.0 |
| Nov 06, 2024 | 9.71 | 9.79 | 9.67 | 9.78 | 278061.0 |
| Nov 05, 2024 | 9.66 | 9.71 | 9.610 | 9.71 | 230613.0 |
| Nov 04, 2024 | 9.69 | 9.80 | 9.65 | 9.65 | 251293.0 |
| Nov 01, 2024 | 9.85 | 9.85 | 9.71 | 9.73 | 229079.0 |
| Oct 31, 2024 | 9.74 | 9.80 | 9.70 | 9.80 | 196040.0 |
| Oct 30, 2024 | 9.72 | 9.780 | 9.71 | 9.73 | 252720.0 |
| Oct 29, 2024 | 9.74 | 9.78 | 9.70 | 9.75 | 208105.0 |
| Oct 28, 2024 | 9.86 | 9.89 | 9.69 | 9.74 | 241052.0 |
| Oct 25, 2024 | 9.87 | 9.94 | 9.79 | 9.81 | 205831.0 |
| Oct 24, 2024 | 9.87 | 9.882 | 9.83 | 9.86 | 259499.0 |
| Oct 23, 2024 | 10.03 | 10.09 | 9.93 | 9.93 | 289979.0 |
| Oct 22, 2024 | 10.10 | 10.12 | 10.05 | 10.06 | 244321.0 |
| Oct 21, 2024 | 10.03 | 10.10 | 10.03 | 10.10 | 166474.0 |
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
10.95
Average
9.905
Median