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 |
| 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 |
| Mar 21, 2024 | $9.32 | $9.33 | $9.28 | $9.32 | 184 714 |
| Mar 20, 2024 | $9.29 | $9.32 | $9.23 | $9.31 | 183 365 |
| Mar 19, 2024 | $9.28 | $9.35 | $9.28 | $9.34 | 172 730 |
| Mar 18, 2024 | $9.26 | $9.30 | $9.25 | $9.30 | 206 090 |
| Mar 15, 2024 | $9.26 | $9.29 | $9.22 | $9.27 | 132 821 |
| Mar 14, 2024 | $9.30 | $9.32 | $9.25 | $9.26 | 207 310 |
| Mar 13, 2024 | $9.23 | $9.29 | $9.22 | $9.27 | 130 929 |
| Mar 12, 2024 | $9.26 | $9.26 | $9.18 | $9.20 | 253 283 |
| Mar 11, 2024 | $9.24 | $9.25 | $9.19 | $9.22 | 153 415 |
| Mar 08, 2024 | $9.22 | $9.25 | $9.19 | $9.22 | 161 631 |
| Mar 07, 2024 | $9.17 | $9.21 | $9.12 | $9.17 | 213 784 |
| Mar 06, 2024 | $9.24 | $9.24 | $9.14 | $9.16 | 199 718 |
| Mar 05, 2024 | $9.20 | $9.23 | $9.14 | $9.17 | 164 526 |
| Mar 04, 2024 | $9.13 | $9.20 | $9.12 | $9.16 | 191 250 |
| Mar 01, 2024 | $9.16 | $9.22 | $9.13 | $9.16 | 254 292 |
| Feb 29, 2024 | $9.10 | $9.17 | $9.10 | $9.13 | 268 269 |
| Feb 28, 2024 | $9.06 | $9.12 | $9.03 | $9.05 | 221 730 |
| Feb 27, 2024 | $9.04 | $9.06 | $9.02 | $9.04 | 195 153 |
