NYSE:EMD
Western Asset Emerging Markets Income Stock Price (Quote)
$9.30
-0.0500 (-0.535%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 EMD stock ended at $9.30. This is 0.535% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.08% from a day low at $9.25 to a day high of $9.35. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2016 | $9.28 | $9.30 | $9.21 | $9.09 | 320 000 |
| Feb 08, 2016 | $9.43 | $9.43 | $9.22 | $9.12 | 155 100 |
| Feb 05, 2016 | $9.55 | $9.55 | $9.45 | $9.27 | 165 000 |
| Feb 04, 2016 | $9.43 | $9.52 | $9.43 | $9.32 | 95 900 |
| Feb 03, 2016 | $9.43 | $9.50 | $9.40 | $9.26 | 162 500 |
| Feb 02, 2016 | $9.31 | $9.54 | $9.26 | $9.21 | 205 900 |
| Feb 01, 2016 | $9.53 | $9.67 | $9.46 | $9.29 | 152 500 |
| Jan 29, 2016 | $9.47 | $9.57 | $9.47 | $9.35 | 134 300 |
| Jan 28, 2016 | $9.34 | $9.48 | $9.32 | $9.27 | 177 700 |
| Jan 27, 2016 | $9.42 | $9.42 | $9.24 | $9.12 | 363 100 |
| Jan 26, 2016 | $9.28 | $9.50 | $9.27 | $9.23 | 329 700 |
| Jan 25, 2016 | $9.18 | $9.28 | $9.18 | $9.02 | 235 900 |
| Jan 22, 2016 | $9.05 | $9.23 | $9.04 | $9.04 | 127 900 |
| Jan 21, 2016 | $8.85 | $9.05 | $8.85 | $8.80 | 237 300 |
| Jan 20, 2016 | $8.97 | $8.97 | $8.73 | $8.65 | 223 400 |
| Jan 19, 2016 | $9.19 | $9.19 | $9.00 | $8.84 | 143 200 |
| Jan 15, 2016 | $9.15 | $9.15 | $8.99 | $8.90 | 133 600 |
| Jan 14, 2016 | $9.29 | $9.29 | $9.19 | $9.05 | 139 400 |
| Jan 13, 2016 | $9.48 | $9.48 | $9.23 | $9.09 | 155 300 |
| Jan 12, 2016 | $9.60 | $9.60 | $9.41 | $9.24 | 102 600 |
| Jan 11, 2016 | $9.66 | $9.66 | $9.51 | $9.35 | 80 500 |
| Jan 08, 2016 | $9.71 | $9.71 | $9.59 | $9.41 | 101 500 |
| Jan 07, 2016 | $9.64 | $9.69 | $9.62 | $9.46 | 98 000 |
| Jan 06, 2016 | $9.74 | $9.77 | $9.71 | $9.53 | 71 300 |
| Jan 05, 2016 | $9.77 | $9.80 | $9.77 | $9.59 | 49 400 |
