Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
9.81
-0.01 (-0.05%)
Mar 31, 2025, 2:23 PM EDT - Market open
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.81 | 9.82 | 9.77 | 9.81 | - | - | 20,586 |
| Mar 28, 2025 | 9.82 | 9.85 | 9.76 | 9.81 | 9.81 | -0.41% | 186,886 |
| Mar 27, 2025 | 9.86 | 9.90 | 9.82 | 9.85 | 9.85 | -0.10% | 111,383 |
| Mar 26, 2025 | 9.91 | 9.92 | 9.82 | 9.86 | 9.86 | -0.30% | 157,045 |
| Mar 25, 2025 | 9.87 | 9.91 | 9.85 | 9.89 | 9.89 | 0.41% | 205,674 |
| Mar 24, 2025 | 9.89 | 9.93 | 9.82 | 9.85 | 9.85 | -0.40% | 152,929 |
| Mar 21, 2025 | 9.91 | 9.93 | 9.87 | 9.89 | 9.80 | -0.20% | 162,401 |
| Mar 20, 2025 | 9.90 | 9.91 | 9.86 | 9.91 | 9.82 | 0.10% | 101,266 |
| Mar 19, 2025 | 9.85 | 9.91 | 9.77 | 9.90 | 9.81 | 0.71% | 191,458 |
| Mar 18, 2025 | 9.81 | 9.83 | 9.78 | 9.83 | 9.74 | 0.31% | 111,578 |
| Mar 17, 2025 | 9.72 | 9.80 | 9.71 | 9.80 | 9.71 | 0.62% | 191,116 |
| Mar 14, 2025 | 9.69 | 9.77 | 9.68 | 9.74 | 9.65 | 0.62% | 170,411 |
| Mar 13, 2025 | 9.75 | 9.78 | 9.67 | 9.68 | 9.59 | -1.22% | 239,034 |
| Mar 12, 2025 | 9.83 | 9.83 | 9.71 | 9.80 | 9.71 | 0.10% | 201,796 |
| Mar 11, 2025 | 9.80 | 9.81 | 9.75 | 9.79 | 9.70 | - | 133,089 |
| Mar 10, 2025 | 9.83 | 9.85 | 9.75 | 9.79 | 9.70 | -0.61% | 164,386 |
| Mar 7, 2025 | 9.81 | 9.85 | 9.80 | 9.85 | 9.76 | 0.61% | 203,801 |
| Mar 6, 2025 | 9.84 | 9.84 | 9.76 | 9.79 | 9.70 | -0.61% | 243,880 |
| Mar 5, 2025 | 9.80 | 9.87 | 9.80 | 9.85 | 9.76 | 1.03% | 297,740 |
| Mar 4, 2025 | 9.80 | 9.84 | 9.74 | 9.75 | 9.66 | -0.51% | 287,920 |
| Mar 3, 2025 | 9.83 | 9.86 | 9.75 | 9.80 | 9.71 | -0.20% | 336,126 |
| Feb 28, 2025 | 9.77 | 9.82 | 9.74 | 9.82 | 9.73 | 0.82% | 295,695 |
| Feb 27, 2025 | 9.84 | 9.84 | 9.70 | 9.74 | 9.65 | -0.92% | 196,286 |
| Feb 26, 2025 | 9.86 | 9.86 | 9.78 | 9.83 | 9.74 | - | 263,999 |
| Feb 25, 2025 | 9.85 | 9.87 | 9.77 | 9.83 | 9.74 | 0.20% | 257,632 |
| Feb 24, 2025 | 9.90 | 9.90 | 9.76 | 9.81 | 9.72 | -0.41% | 220,710 |
| Feb 21, 2025 | 9.85 | 9.87 | 9.80 | 9.85 | 9.76 | -0.61% | 272,986 |
| Feb 20, 2025 | 10.01 | 10.01 | 9.81 | 9.91 | 9.73 | -0.60% | 683,547 |
| Feb 19, 2025 | 10.00 | 10.05 | 9.91 | 9.97 | 9.79 | -0.10% | 532,351 |
| Feb 18, 2025 | 10.00 | 10.03 | 9.88 | 9.98 | 9.80 | - | 554,658 |
| Feb 14, 2025 | 10.00 | 10.00 | 9.94 | 9.98 | 9.80 | -0.10% | 180,318 |
| Feb 13, 2025 | 9.96 | 9.99 | 9.92 | 9.99 | 9.81 | 0.91% | 108,988 |
| Feb 12, 2025 | 9.96 | 9.97 | 9.88 | 9.90 | 9.72 | -0.80% | 161,665 |
| Feb 11, 2025 | 10.03 | 10.03 | 9.92 | 9.98 | 9.80 | -0.20% | 163,925 |
| Feb 10, 2025 | 10.08 | 10.08 | 9.96 | 10.00 | 9.82 | -0.20% | 157,774 |
| Feb 7, 2025 | 9.98 | 10.06 | 9.96 | 10.02 | 9.84 | 0.20% | 188,459 |
| Feb 6, 2025 | 10.03 | 10.06 | 9.98 | 10.00 | 9.82 | -0.30% | 156,078 |
| Feb 5, 2025 | 10.00 | 10.03 | 9.96 | 10.03 | 9.85 | 0.60% | 182,708 |
| Feb 4, 2025 | 9.88 | 10.00 | 9.87 | 9.97 | 9.79 | 1.42% | 229,086 |
| Feb 3, 2025 | 9.84 | 9.89 | 9.75 | 9.83 | 9.66 | -0.20% | 212,827 |
| Jan 31, 2025 | 9.84 | 9.85 | 9.79 | 9.85 | 9.68 | 0.10% | 142,559 |
| Jan 30, 2025 | 9.81 | 9.84 | 9.79 | 9.84 | 9.67 | 0.41% | 147,199 |
| Jan 29, 2025 | 9.84 | 9.84 | 9.71 | 9.80 | 9.63 | - | 190,312 |
| Jan 28, 2025 | 9.91 | 9.91 | 9.74 | 9.80 | 9.63 | -0.81% | 210,827 |
| Jan 27, 2025 | 9.82 | 9.90 | 9.81 | 9.88 | 9.70 | 0.51% | 128,390 |
| Jan 24, 2025 | 9.80 | 9.88 | 9.78 | 9.83 | 9.66 | -0.20% | 137,763 |
| Jan 23, 2025 | 9.82 | 9.88 | 9.76 | 9.85 | 9.59 | 0.10% | 167,094 |
| Jan 22, 2025 | 9.82 | 9.84 | 9.76 | 9.84 | 9.58 | 0.41% | 128,758 |
| Jan 21, 2025 | 9.72 | 9.82 | 9.71 | 9.80 | 9.54 | 0.82% | 324,695 |
| Jan 17, 2025 | 9.73 | 9.77 | 9.70 | 9.72 | 9.46 | -0.10% | 170,934 |