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 |
| Aug 25, 2023 | $8.90 | $9.01 | $8.90 | $8.96 | 166 056 |
| Aug 24, 2023 | $8.94 | $8.95 | $8.86 | $8.87 | 160 798 |
| Aug 23, 2023 | $8.83 | $8.94 | $8.80 | $8.92 | 141 807 |
| Aug 22, 2023 | $8.92 | $8.94 | $8.89 | $8.89 | 142 472 |
| Aug 21, 2023 | $8.92 | $8.97 | $8.87 | $8.88 | 144 266 |
| Aug 18, 2023 | $8.88 | $8.92 | $8.87 | $8.89 | 170 756 |
| Aug 17, 2023 | $8.97 | $8.99 | $8.86 | $8.87 | 124 324 |
| Aug 16, 2023 | $8.99 | $9.01 | $8.90 | $8.94 | 152 267 |
| Aug 15, 2023 | $9.07 | $9.07 | $8.96 | $8.99 | 193 659 |
| Aug 14, 2023 | $9.11 | $9.11 | $9.05 | $9.08 | 110 676 |
| Aug 11, 2023 | $9.06 | $9.10 | $9.02 | $9.08 | 181 871 |
| Aug 10, 2023 | $9.07 | $9.08 | $9.02 | $9.04 | 168 993 |
| Aug 09, 2023 | $9.07 | $9.10 | $8.98 | $9.02 | 350 334 |
| Aug 08, 2023 | $9.03 | $9.07 | $9.00 | $9.07 | 251 651 |
| Aug 07, 2023 | $8.97 | $9.05 | $8.95 | $9.05 | 328 953 |
| Aug 04, 2023 | $8.79 | $8.96 | $8.79 | $8.93 | 201 165 |
| Aug 03, 2023 | $8.80 | $8.85 | $8.73 | $8.75 | 217 693 |
| Aug 02, 2023 | $8.82 | $8.89 | $8.81 | $8.86 | 346 065 |
| Aug 01, 2023 | $9.00 | $9.04 | $8.80 | $8.80 | 255 200 |
| Jul 31, 2023 | $8.93 | $9.03 | $8.93 | $9.03 | 150 784 |
| Jul 28, 2023 | $8.79 | $8.94 | $8.72 | $8.93 | 187 375 |
| Jul 27, 2023 | $8.85 | $8.87 | $8.72 | $8.72 | 114 376 |
| Jul 26, 2023 | $8.85 | $8.90 | $8.83 | $8.83 | 151 175 |
| Jul 25, 2023 | $8.82 | $8.89 | $8.82 | $8.87 | 84 652 |
| Jul 24, 2023 | $8.86 | $8.92 | $8.82 | $8.86 | 206 361 |
