NYSE:EMD
Western Asset Emerging Markets Income Stock Price (Quote)
$9.35
+0.0600 (+0.646%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 EMD stock ended at $9.35. This is 0.646% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.86% from a day low at $9.29 to a day high of $9.37. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $8.67 | $8.80 | $8.67 | $8.77 | 175 158 |
| Jun 13, 2023 | $8.73 | $8.76 | $8.67 | $8.69 | 141 133 |
| Jun 12, 2023 | $8.64 | $8.71 | $8.64 | $8.70 | 65 554 |
| Jun 09, 2023 | $8.72 | $8.73 | $8.62 | $8.67 | 115 089 |
| Jun 08, 2023 | $8.62 | $8.71 | $8.61 | $8.70 | 190 010 |
| Jun 07, 2023 | $8.57 | $8.66 | $8.57 | $8.57 | 129 651 |
| Jun 06, 2023 | $8.46 | $8.57 | $8.46 | $8.55 | 107 358 |
| Jun 05, 2023 | $8.46 | $8.52 | $8.44 | $8.46 | 170 871 |
| Jun 02, 2023 | $8.51 | $8.55 | $8.44 | $8.45 | 218 402 |
| Jun 01, 2023 | $8.49 | $8.58 | $8.46 | $8.50 | 157 632 |
| May 31, 2023 | $8.43 | $8.49 | $8.43 | $8.45 | 111 794 |
| May 30, 2023 | $8.43 | $8.47 | $8.38 | $8.45 | 128 614 |
| May 26, 2023 | $8.36 | $8.43 | $8.32 | $8.38 | 98 674 |
| May 25, 2023 | $8.37 | $8.39 | $8.29 | $8.31 | 238 677 |
| May 24, 2023 | $8.50 | $8.56 | $8.39 | $8.39 | 107 628 |
| May 23, 2023 | $8.62 | $8.65 | $8.50 | $8.54 | 72 848 |
| May 22, 2023 | $8.42 | $8.60 | $8.43 | $8.59 | 370 168 |
| May 19, 2023 | $8.65 | $8.67 | $8.46 | $8.46 | 211 778 |
| May 18, 2023 | $8.63 | $8.68 | $8.55 | $8.67 | 168 115 |
| May 17, 2023 | $8.61 | $8.67 | $8.61 | $8.65 | 66 700 |
| May 16, 2023 | $8.56 | $8.67 | $8.56 | $8.60 | 83 903 |
| May 15, 2023 | $8.63 | $8.63 | $8.54 | $8.61 | 116 686 |
| May 12, 2023 | $8.54 | $8.64 | $8.54 | $8.59 | 200 769 |
| May 11, 2023 | $8.60 | $8.62 | $8.56 | $8.56 | 128 103 |
| May 10, 2023 | $8.58 | $8.62 | $8.55 | $8.59 | 65 962 |
