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 |
| Feb 26, 2024 | $9.05 | $9.09 | $8.99 | $9.03 | 170 928 |
| Feb 23, 2024 | $9.05 | $9.09 | $9.02 | $9.04 | 224 020 |
| Feb 22, 2024 | $9.04 | $9.05 | $8.98 | $9.01 | 237 859 |
| Feb 21, 2024 | $9.06 | $9.08 | $8.96 | $9.02 | 223 462 |
| Feb 20, 2024 | $9.15 | $9.15 | $9.05 | $9.08 | 272 878 |
| Feb 16, 2024 | $9.23 | $9.23 | $9.08 | $9.12 | 415 204 |
| Feb 15, 2024 | $9.23 | $9.28 | $9.21 | $9.26 | 101 271 |
| Feb 14, 2024 | $9.14 | $9.23 | $9.14 | $9.23 | 121 086 |
| Feb 13, 2024 | $9.19 | $9.19 | $9.12 | $9.17 | 157 433 |
| Feb 12, 2024 | $9.26 | $9.26 | $9.18 | $9.23 | 113 050 |
| Feb 09, 2024 | $9.20 | $9.25 | $9.19 | $9.21 | 117 239 |
| Feb 08, 2024 | $9.25 | $9.25 | $9.15 | $9.15 | 151 634 |
| Feb 07, 2024 | $9.18 | $9.24 | $9.14 | $9.23 | 159 287 |
| Feb 06, 2024 | $9.07 | $9.16 | $9.04 | $9.16 | 117 347 |
| Feb 05, 2024 | $9.06 | $9.07 | $8.99 | $9.03 | 198 685 |
| Feb 02, 2024 | $9.14 | $9.18 | $9.04 | $9.04 | 273 397 |
| Feb 01, 2024 | $9.12 | $9.26 | $9.12 | $9.17 | 376 331 |
| Jan 31, 2024 | $9.03 | $9.13 | $9.03 | $9.13 | 336 974 |
| Jan 30, 2024 | $9.07 | $9.10 | $9.02 | $9.07 | 276 947 |
| Jan 29, 2024 | $8.97 | $9.11 | $8.97 | $9.10 | 282 961 |
| Jan 26, 2024 | $9.12 | $9.12 | $8.95 | $8.98 | 391 046 |
| Jan 25, 2024 | $9.07 | $9.13 | $9.07 | $9.09 | 152 556 |
| Jan 24, 2024 | $8.98 | $9.07 | $8.98 | $9.07 | 228 609 |
| Jan 23, 2024 | $8.94 | $9.02 | $8.93 | $8.96 | 197 715 |
| Jan 22, 2024 | $9.03 | $9.10 | $9.02 | $9.04 | 244 740 |
