Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
10.19
-0.02 (-0.20%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.26 | 10.27 | 10.15 | 10.19 | 10.19 | -0.20% | 174,703 |
| Sep 25, 2025 | 10.31 | 10.32 | 10.18 | 10.21 | 10.21 | -0.68% | 236,941 |
| Sep 24, 2025 | 10.37 | 10.39 | 10.24 | 10.28 | 10.28 | -0.48% | 179,259 |
| Sep 23, 2025 | 10.43 | 10.43 | 10.26 | 10.33 | 10.33 | -1.81% | 247,233 |
| Sep 22, 2025 | 10.55 | 10.59 | 10.50 | 10.52 | 10.42 | -0.28% | 161,736 |
| Sep 19, 2025 | 10.57 | 10.58 | 10.52 | 10.55 | 10.45 | 0.19% | 188,375 |
| Sep 18, 2025 | 10.55 | 10.55 | 10.51 | 10.53 | 10.43 | - | 228,984 |
| Sep 17, 2025 | 10.52 | 10.58 | 10.51 | 10.53 | 10.43 | 0.38% | 197,461 |
| Sep 16, 2025 | 10.46 | 10.52 | 10.46 | 10.49 | 10.39 | 0.38% | 330,459 |
| Sep 15, 2025 | 10.45 | 10.49 | 10.41 | 10.45 | 10.36 | 0.38% | 188,843 |
| Sep 12, 2025 | 10.47 | 10.47 | 10.41 | 10.41 | 10.32 | -0.57% | 117,687 |
| Sep 11, 2025 | 10.47 | 10.49 | 10.41 | 10.47 | 10.38 | 0.29% | 149,719 |
| Sep 10, 2025 | 10.47 | 10.47 | 10.41 | 10.44 | 10.35 | 0.19% | 171,180 |
| Sep 9, 2025 | 10.46 | 10.49 | 10.40 | 10.42 | 10.33 | -0.19% | 126,538 |
| Sep 8, 2025 | 10.47 | 10.49 | 10.40 | 10.44 | 10.35 | - | 149,581 |
| Sep 5, 2025 | 10.38 | 10.49 | 10.35 | 10.44 | 10.35 | 1.46% | 232,418 |
| Sep 4, 2025 | 10.25 | 10.34 | 10.25 | 10.29 | 10.20 | 0.19% | 137,181 |
| Sep 3, 2025 | 10.20 | 10.31 | 10.20 | 10.27 | 10.18 | 0.39% | 164,928 |
| Sep 2, 2025 | 10.26 | 10.28 | 10.16 | 10.23 | 10.14 | -0.68% | 245,561 |
| Aug 29, 2025 | 10.26 | 10.30 | 10.21 | 10.30 | 10.21 | 0.29% | 202,359 |
| Aug 28, 2025 | 10.29 | 10.29 | 10.23 | 10.27 | 10.18 | 0.29% | 147,274 |
| Aug 27, 2025 | 10.23 | 10.30 | 10.22 | 10.24 | 10.15 | -0.10% | 195,496 |
| Aug 26, 2025 | 10.27 | 10.28 | 10.20 | 10.25 | 10.16 | 0.10% | 148,925 |
| Aug 25, 2025 | 10.28 | 10.33 | 10.24 | 10.24 | 10.15 | -0.39% | 240,018 |
| Aug 22, 2025 | 10.28 | 10.32 | 10.26 | 10.28 | 10.19 | -0.58% | 124,238 |
| Aug 21, 2025 | 10.40 | 10.40 | 10.32 | 10.34 | 10.15 | -0.58% | 126,859 |
| Aug 20, 2025 | 10.40 | 10.41 | 10.36 | 10.40 | 10.21 | 0.10% | 146,636 |
| Aug 19, 2025 | 10.39 | 10.40 | 10.32 | 10.39 | 10.20 | 0.19% | 248,141 |
| Aug 18, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.18 | 1.07% | 154,832 |
| Aug 15, 2025 | 10.32 | 10.35 | 10.26 | 10.26 | 10.07 | -0.39% | 189,212 |
| Aug 14, 2025 | 10.35 | 10.36 | 10.30 | 10.30 | 10.11 | -0.68% | 140,582 |
| Aug 13, 2025 | 10.30 | 10.37 | 10.25 | 10.37 | 10.18 | 0.68% | 160,148 |
| Aug 12, 2025 | 10.30 | 10.32 | 10.25 | 10.30 | 10.11 | 0.49% | 167,850 |
| Aug 11, 2025 | 10.28 | 10.31 | 10.24 | 10.25 | 10.06 | -0.29% | 133,463 |
| Aug 8, 2025 | 10.25 | 10.30 | 10.21 | 10.28 | 10.09 | 0.29% | 124,595 |
| Aug 7, 2025 | 10.16 | 10.29 | 10.16 | 10.25 | 10.06 | 0.79% | 188,309 |
| Aug 6, 2025 | 10.15 | 10.17 | 10.10 | 10.17 | 9.99 | 0.49% | 95,624 |
| Aug 5, 2025 | 10.15 | 10.18 | 10.12 | 10.12 | 9.94 | -0.59% | 127,077 |
| Aug 4, 2025 | 10.16 | 10.20 | 10.12 | 10.18 | 10.00 | 0.30% | 152,438 |
| Aug 1, 2025 | 10.13 | 10.15 | 10.06 | 10.15 | 9.97 | 0.40% | 109,020 |
| Jul 31, 2025 | 10.10 | 10.12 | 10.08 | 10.11 | 9.93 | 0.30% | 116,478 |
| Jul 30, 2025 | 10.07 | 10.12 | 10.05 | 10.08 | 9.90 | -0.30% | 100,713 |
| Jul 29, 2025 | 10.09 | 10.13 | 10.06 | 10.11 | 9.93 | 0.20% | 109,284 |
| Jul 28, 2025 | 10.05 | 10.12 | 10.04 | 10.09 | 9.91 | -0.20% | 124,476 |
| Jul 25, 2025 | 10.06 | 10.11 | 10.04 | 10.11 | 9.93 | 1.00% | 145,288 |
| Jul 24, 2025 | 10.05 | 10.07 | 10.00 | 10.01 | 9.83 | -1.57% | 174,998 |
| Jul 23, 2025 | 10.20 | 10.20 | 10.12 | 10.17 | 9.89 | - | 186,308 |
| Jul 22, 2025 | 10.14 | 10.22 | 10.13 | 10.17 | 9.89 | 0.49% | 304,219 |
| Jul 21, 2025 | 10.10 | 10.14 | 10.09 | 10.12 | 9.84 | 0.70% | 216,254 |
| Jul 18, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 9.77 | -0.40% | 279,886 |