NYSE:EMD
Western Asset Emerging Markets Income Stock Price (Quote)
$8.98
-0.0100 (-0.111%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.89 | $9.67 | Friday, 26th Apr 2024 EMD stock ended at $8.98. This is 0.111% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.68% from a day low at $8.93 to a day high of $9.08. |
| 90 days | $8.89 | $9.67 | |
| 52 weeks | $7.85 | $9.67 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $9.00 | $9.08 | $8.93 | $8.98 | 223 068 |
| Apr 25, 2024 | $8.93 | $9.00 | $8.92 | $8.99 | 183 385 |
| Apr 24, 2024 | $9.09 | $9.10 | $8.96 | $8.96 | 241 903 |
| Apr 23, 2024 | $9.04 | $9.12 | $9.00 | $9.11 | 187 442 |
| Apr 22, 2024 | $8.98 | $9.03 | $8.96 | $9.03 | 157 802 |
| Apr 19, 2024 | $8.95 | $9.03 | $8.95 | $8.96 | 218 691 |
| Apr 18, 2024 | $8.94 | $8.97 | $8.91 | $8.94 | 253 209 |
| Apr 17, 2024 | $8.97 | $9.01 | $8.89 | $8.92 | 351 629 |
| Apr 16, 2024 | $9.00 | $9.01 | $8.91 | $8.92 | 279 913 |
| Apr 15, 2024 | $9.19 | $9.19 | $8.95 | $9.00 | 435 433 |
| Apr 12, 2024 | $9.29 | $9.32 | $9.08 | $9.12 | 344 735 |
| Apr 11, 2024 | $9.39 | $9.39 | $9.29 | $9.31 | 213 139 |
| Apr 10, 2024 | $9.49 | $9.51 | $9.36 | $9.39 | 167 028 |
| Apr 09, 2024 | $9.49 | $9.52 | $9.45 | $9.50 | 141 913 |
| Apr 08, 2024 | $9.40 | $9.45 | $9.39 | $9.45 | 154 564 |
| Apr 05, 2024 | $9.45 | $9.47 | $9.29 | $9.38 | 233 266 |
| Apr 04, 2024 | $9.51 | $9.53 | $9.36 | $9.40 | 244 288 |
| Apr 03, 2024 | $9.56 | $9.56 | $9.46 | $9.50 | 243 705 |
| Apr 02, 2024 | $9.56 | $9.59 | $9.52 | $9.56 | 221 273 |
| Apr 01, 2024 | $9.64 | $9.67 | $9.57 | $9.60 | 252 051 |
| Mar 28, 2024 | $9.56 | $9.61 | $9.54 | $9.61 | 247 347 |
| Mar 27, 2024 | $9.50 | $9.53 | $9.46 | $9.53 | 154 556 |
| Mar 26, 2024 | $9.46 | $9.48 | $9.44 | $9.47 | 141 464 |
| Mar 25, 2024 | $9.37 | $9.43 | $9.37 | $9.42 | 93 627 |
| Mar 22, 2024 | $9.35 | $9.42 | $9.35 | $9.37 | 219 235 |
