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 |
| Oct 02, 2023 | $8.30 | $8.32 | $8.13 | $8.14 | 361 568 |
| Sep 29, 2023 | $8.38 | $8.43 | $8.30 | $8.30 | 263 232 |
| Sep 28, 2023 | $8.40 | $8.42 | $8.33 | $8.34 | 129 568 |
| Sep 27, 2023 | $8.46 | $8.46 | $8.31 | $8.36 | 217 370 |
| Sep 26, 2023 | $8.54 | $8.57 | $8.39 | $8.39 | 124 195 |
| Sep 25, 2023 | $8.56 | $8.60 | $8.52 | $8.55 | 179 739 |
| Sep 22, 2023 | $8.55 | $8.62 | $8.52 | $8.62 | 104 463 |
| Sep 21, 2023 | $8.62 | $8.64 | $8.52 | $8.52 | 157 211 |
| Sep 20, 2023 | $8.76 | $8.81 | $8.68 | $8.70 | 167 064 |
| Sep 19, 2023 | $8.77 | $8.80 | $8.73 | $8.76 | 95 020 |
| Sep 18, 2023 | $8.70 | $8.84 | $8.70 | $8.81 | 114 348 |
| Sep 15, 2023 | $8.75 | $8.78 | $8.71 | $8.74 | 136 443 |
| Sep 14, 2023 | $8.86 | $8.85 | $8.77 | $8.79 | 114 773 |
| Sep 13, 2023 | $8.88 | $8.91 | $8.79 | $8.83 | 144 486 |
| Sep 12, 2023 | $8.92 | $8.93 | $8.85 | $8.88 | 88 753 |
| Sep 11, 2023 | $8.90 | $8.91 | $8.84 | $8.91 | 154 384 |
| Sep 08, 2023 | $8.87 | $8.89 | $8.85 | $8.87 | 55 712 |
| Sep 07, 2023 | $8.82 | $8.86 | $8.82 | $8.84 | 125 724 |
| Sep 06, 2023 | $8.81 | $8.87 | $8.79 | $8.86 | 142 696 |
| Sep 05, 2023 | $8.93 | $8.92 | $8.77 | $8.77 | 237 611 |
| Sep 01, 2023 | $8.96 | $9.01 | $8.89 | $8.91 | 144 369 |
| Aug 31, 2023 | $9.02 | $9.05 | $8.85 | $8.89 | 207 924 |
| Aug 30, 2023 | $8.95 | $9.03 | $8.96 | $8.99 | 82 986 |
| Aug 29, 2023 | $8.98 | $9.01 | $8.92 | $8.94 | 140 045 |
| Aug 28, 2023 | $8.99 | $9.05 | $8.96 | $8.98 | 54 484 |
