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 |
| Dec 12, 2023 | $9.25 | $9.30 | $9.18 | $9.18 | 176 789 |
| Dec 11, 2023 | $9.18 | $9.32 | $9.18 | $9.20 | 233 261 |
| Dec 08, 2023 | $9.19 | $9.28 | $9.16 | $9.20 | 255 785 |
| Dec 07, 2023 | $9.08 | $9.22 | $9.05 | $9.22 | 366 008 |
| Dec 06, 2023 | $9.05 | $9.13 | $9.02 | $9.04 | 176 887 |
| Dec 05, 2023 | $8.89 | $9.00 | $8.85 | $9.00 | 260 437 |
| Dec 04, 2023 | $8.93 | $8.96 | $8.76 | $8.86 | 366 380 |
| Dec 01, 2023 | $8.81 | $8.93 | $8.77 | $8.93 | 265 639 |
| Nov 30, 2023 | $8.79 | $8.79 | $8.71 | $8.76 | 149 138 |
| Nov 29, 2023 | $8.64 | $8.79 | $8.62 | $8.77 | 243 102 |
| Nov 28, 2023 | $8.60 | $8.62 | $8.53 | $8.58 | 259 122 |
| Nov 27, 2023 | $8.64 | $8.66 | $8.57 | $8.57 | 150 792 |
| Nov 24, 2023 | $8.53 | $8.64 | $8.53 | $8.62 | 95 699 |
| Nov 22, 2023 | $8.64 | $8.64 | $8.46 | $8.51 | 224 804 |
| Nov 21, 2023 | $8.60 | $8.66 | $8.56 | $8.58 | 144 921 |
| Nov 20, 2023 | $8.74 | $8.74 | $8.63 | $8.65 | 175 515 |
| Nov 17, 2023 | $8.60 | $8.70 | $8.57 | $8.69 | 94 226 |
| Nov 16, 2023 | $8.40 | $8.60 | $8.38 | $8.57 | 281 857 |
| Nov 15, 2023 | $8.39 | $8.45 | $8.36 | $8.39 | 126 482 |
| Nov 14, 2023 | $8.36 | $8.50 | $8.36 | $8.40 | 342 988 |
| Nov 13, 2023 | $8.35 | $8.42 | $8.26 | $8.29 | 280 060 |
| Nov 10, 2023 | $8.40 | $8.41 | $8.36 | $8.36 | 127 351 |
| Nov 09, 2023 | $8.46 | $8.48 | $8.34 | $8.34 | 99 753 |
| Nov 08, 2023 | $8.57 | $8.61 | $8.45 | $8.47 | 127 099 |
| Nov 07, 2023 | $8.49 | $8.55 | $8.46 | $8.54 | 105 453 |
