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 |
| Jan 19, 2024 | $9.00 | $9.05 | $8.88 | $8.99 | 1 814 128 |
| Jan 18, 2024 | $9.07 | $9.10 | $8.95 | $8.98 | 357 467 |
| Jan 17, 2024 | $9.07 | $9.10 | $9.01 | $9.03 | 334 573 |
| Jan 16, 2024 | $9.17 | $9.21 | $9.04 | $9.07 | 383 913 |
| Jan 12, 2024 | $9.20 | $9.28 | $9.18 | $9.20 | 173 076 |
| Jan 11, 2024 | $9.10 | $9.20 | $9.10 | $9.19 | 218 425 |
| Jan 10, 2024 | $9.15 | $9.18 | $9.09 | $9.14 | 151 043 |
| Jan 09, 2024 | $9.12 | $9.17 | $9.09 | $9.14 | 191 425 |
| Jan 08, 2024 | $9.17 | $9.19 | $9.12 | $9.19 | 153 424 |
| Jan 05, 2024 | $9.11 | $9.17 | $9.09 | $9.14 | 138 869 |
| Jan 04, 2024 | $9.10 | $9.16 | $9.07 | $9.14 | 193 801 |
| Jan 03, 2024 | $9.09 | $9.21 | $9.09 | $9.21 | 130 616 |
| Jan 02, 2024 | $9.19 | $9.23 | $9.10 | $9.15 | 345 305 |
| Dec 29, 2023 | $9.36 | $9.40 | $9.19 | $9.21 | 314 527 |
| Dec 28, 2023 | $9.41 | $9.41 | $9.26 | $9.35 | 329 066 |
| Dec 27, 2023 | $9.36 | $9.42 | $9.23 | $9.31 | 474 019 |
| Dec 26, 2023 | $9.38 | $9.44 | $9.24 | $9.26 | 225 240 |
| Dec 22, 2023 | $9.34 | $9.38 | $9.20 | $9.35 | 168 649 |
| Dec 21, 2023 | $9.34 | $9.39 | $9.24 | $9.30 | 271 258 |
| Dec 20, 2023 | $9.41 | $9.45 | $9.25 | $9.31 | 195 685 |
| Dec 19, 2023 | $9.53 | $9.55 | $9.47 | $9.49 | 160 978 |
| Dec 18, 2023 | $9.45 | $9.50 | $9.41 | $9.49 | 257 080 |
| Dec 15, 2023 | $9.40 | $9.48 | $9.36 | $9.42 | 163 194 |
| Dec 14, 2023 | $9.32 | $9.40 | $9.32 | $9.36 | 219 921 |
| Dec 13, 2023 | $9.23 | $9.28 | $9.20 | $9.24 | 193 272 |
