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 |
| Jul 21, 2023 | $8.90 | $8.93 | $8.78 | $8.82 | 267 954 |
| Jul 20, 2023 | $8.88 | $8.94 | $8.84 | $8.91 | 212 478 |
| Jul 19, 2023 | $8.91 | $8.88 | $8.82 | $8.86 | 136 477 |
| Jul 18, 2023 | $8.79 | $8.89 | $8.79 | $8.87 | 191 776 |
| Jul 17, 2023 | $8.71 | $8.82 | $8.71 | $8.79 | 115 559 |
| Jul 14, 2023 | $8.83 | $8.83 | $8.67 | $8.72 | 344 266 |
| Jul 13, 2023 | $8.86 | $8.92 | $8.78 | $8.83 | 432 489 |
| Jul 12, 2023 | $8.81 | $8.88 | $8.75 | $8.88 | 134 304 |
| Jul 11, 2023 | $8.75 | $8.77 | $8.67 | $8.75 | 106 533 |
| Jul 10, 2023 | $8.73 | $8.73 | $8.65 | $8.69 | 155 737 |
| Jul 07, 2023 | $8.65 | $8.76 | $8.65 | $8.69 | 95 194 |
| Jul 06, 2023 | $8.77 | $8.78 | $8.63 | $8.65 | 199 037 |
| Jul 05, 2023 | $8.66 | $8.87 | $8.65 | $8.77 | 370 159 |
| Jul 03, 2023 | $8.62 | $8.77 | $8.59 | $8.77 | 204 647 |
| Jun 30, 2023 | $8.64 | $8.71 | $8.52 | $8.62 | 260 351 |
| Jun 29, 2023 | $8.68 | $8.69 | $8.62 | $8.62 | 134 765 |
| Jun 28, 2023 | $8.66 | $8.70 | $8.65 | $8.69 | 180 988 |
| Jun 27, 2023 | $8.73 | $8.76 | $8.66 | $8.67 | 232 149 |
| Jun 26, 2023 | $8.79 | $8.82 | $8.73 | $8.74 | 154 739 |
| Jun 23, 2023 | $8.71 | $8.83 | $8.71 | $8.79 | 122 218 |
| Jun 22, 2023 | $8.74 | $8.79 | $8.70 | $8.71 | 101 635 |
| Jun 21, 2023 | $8.82 | $8.87 | $8.77 | $8.84 | 113 127 |
| Jun 20, 2023 | $8.76 | $8.82 | $8.76 | $8.79 | 153 945 |
| Jun 16, 2023 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| Jun 15, 2023 | $8.76 | $8.88 | $8.72 | $8.84 | 172 716 |
