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 |
| Mar 15, 2016 | $10.06 | $10.11 | $10.02 | $9.83 | 89 100 |
| Mar 14, 2016 | $10.14 | $10.15 | $10.09 | $9.88 | 90 100 |
| Mar 11, 2016 | $10.13 | $10.15 | $10.11 | $9.94 | 48 100 |
| Mar 10, 2016 | $10.12 | $10.16 | $10.06 | $9.87 | 29 500 |
| Mar 09, 2016 | $10.09 | $10.12 | $10.05 | $9.87 | 54 100 |
| Mar 08, 2016 | $10.12 | $10.12 | $10.04 | $9.85 | 41 400 |
| Mar 07, 2016 | $10.07 | $10.12 | $10.06 | $9.89 | 86 900 |
| Mar 04, 2016 | $9.98 | $10.11 | $9.95 | $9.89 | 193 600 |
| Mar 03, 2016 | $9.82 | $9.97 | $9.82 | $9.75 | 167 000 |
| Mar 02, 2016 | $9.85 | $9.87 | $9.81 | $9.65 | 115 200 |
| Mar 01, 2016 | $9.75 | $9.89 | $9.74 | $9.68 | 101 800 |
| Feb 29, 2016 | $9.64 | $9.74 | $9.64 | $9.53 | 43 100 |
| Feb 26, 2016 | $9.62 | $9.69 | $9.62 | $9.46 | 124 100 |
| Feb 25, 2016 | $9.55 | $9.63 | $9.55 | $9.41 | 87 600 |
| Feb 24, 2016 | $9.50 | $9.57 | $9.49 | $9.34 | 34 300 |
| Feb 23, 2016 | $9.54 | $9.61 | $9.53 | $9.35 | 44 900 |
| Feb 22, 2016 | $9.54 | $9.58 | $9.52 | $9.35 | 40 700 |
| Feb 19, 2016 | $9.46 | $9.49 | $9.43 | $9.26 | 89 300 |
| Feb 18, 2016 | $9.40 | $9.51 | $9.37 | $9.24 | 164 200 |
| Feb 17, 2016 | $9.29 | $9.42 | $9.29 | $9.21 | 73 700 |
| Feb 16, 2016 | $9.25 | $9.26 | $9.21 | $9.05 | 98 700 |
| Feb 12, 2016 | $9.23 | $9.35 | $9.17 | $9.02 | 83 100 |
| Feb 11, 2016 | $9.22 | $9.24 | $9.14 | $9.00 | 145 400 |
| Feb 10, 2016 | $9.31 | $9.35 | $9.23 | $9.11 | 91 000 |
| Feb 09, 2016 | $9.28 | $9.30 | $9.21 | $9.09 | 320 000 |
