Skip to main content
Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
9.70
+0.08 (0.78%)
Jan 15, 2025, 10:44 AM EST - Market open

EMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20259.709.729.619.629.62-0.41%140,834
Jan 13, 20259.729.739.629.669.66-0.41%146,897
Jan 10, 20259.769.819.659.709.70-0.61%116,121
Jan 8, 20259.739.789.649.769.760.83%228,235
Jan 7, 20259.809.839.609.689.68-0.72%184,793
Jan 6, 20259.799.889.699.759.75-0.61%139,006
Jan 3, 20259.799.859.709.819.810.72%149,090
Jan 2, 20259.679.759.579.749.741.25%113,204
Dec 31, 20249.679.679.479.629.620.52%474,279
Dec 30, 20249.539.619.539.579.57-0.21%206,710
Dec 27, 20249.609.659.549.599.59-0.10%254,819
Dec 26, 20249.799.829.599.609.60-1.94%541,645
Dec 24, 20249.829.859.639.799.790.10%148,940
Dec 23, 20249.739.839.729.789.78-1.01%240,345
Dec 20, 20249.799.919.769.889.791.23%264,138
Dec 19, 20249.889.919.719.769.67-0.61%162,584
Dec 18, 20249.9310.009.809.829.73-1.11%201,455
Dec 17, 202410.0310.039.909.939.84-1.29%236,957
Dec 16, 202410.0610.119.9210.069.970.20%136,823
Dec 13, 202410.0510.0910.0010.049.950.10%113,021
Dec 12, 202410.0710.099.9610.039.94-0.79%185,863
Dec 11, 202410.1010.1410.0710.1110.020.60%138,548
Dec 10, 202410.1410.1610.0510.059.96-0.40%160,532
Dec 9, 202410.1610.1810.0710.0910.00-0.39%122,562
Dec 6, 202410.1210.1510.0610.1310.040.60%124,578
Dec 5, 202410.1710.1710.0610.079.98-0.79%92,001
Dec 4, 202410.1810.1810.0810.1510.060.30%83,149
Dec 3, 202410.0610.1210.0510.1210.031.00%235,277
Dec 2, 202410.0010.079.9410.029.930.20%272,907
Nov 29, 20249.9410.009.9210.009.911.01%65,624
Nov 27, 20249.839.929.839.909.810.71%82,575
Nov 26, 20249.969.969.839.839.74-0.91%130,186
Nov 25, 20249.959.979.899.929.83-0.20%235,792
Nov 22, 20249.879.949.869.949.851.12%281,086
Nov 21, 20249.779.869.759.839.74-191,764
Nov 20, 20249.769.859.759.839.660.31%263,347
Nov 19, 20249.689.819.689.809.631.24%299,291
Nov 18, 20249.649.709.629.689.510.41%238,205
Nov 15, 20249.709.719.609.649.47-0.31%125,881
Nov 14, 20249.689.749.659.679.50-0.10%163,911
Nov 13, 20249.719.789.679.689.51-0.31%237,923
Nov 12, 20249.859.889.699.719.54-1.12%258,262
Nov 11, 20249.909.989.829.829.65-1.41%261,139
Nov 8, 20249.899.989.859.969.790.91%116,915
Nov 7, 20249.779.889.779.879.700.92%157,699
Nov 6, 20249.719.799.679.789.610.72%278,061
Nov 5, 20249.669.719.619.719.540.62%230,613
Nov 4, 20249.699.809.659.659.48-0.82%251,293
Nov 1, 20249.859.859.719.739.56-0.71%229,079
Oct 31, 20249.749.809.709.809.630.72%196,040
Oct 30, 20249.729.789.719.739.56-0.21%252,720
Oct 29, 20249.749.789.709.759.580.10%208,105
Oct 28, 20249.869.899.699.749.57-0.71%241,052
Oct 25, 20249.879.949.799.819.64-0.51%205,831
Oct 24, 20249.879.889.839.869.69-0.70%259,499
Oct 23, 202410.0310.099.939.939.68-1.29%289,979
Oct 22, 202410.1010.1210.0510.069.80-0.40%244,321
Oct 21, 202410.0310.1010.0310.109.840.70%166,474
Oct 18, 202410.0810.1010.0110.039.77-0.20%267,481
Oct 17, 202410.0310.0810.0110.059.79-247,169
Oct 16, 202410.0710.1110.0010.059.79-242,924
Oct 15, 202410.0910.1710.0310.059.79-0.40%228,974
Oct 14, 202410.1010.1210.0410.099.83-0.20%191,320
Oct 11, 202410.1710.1910.0710.119.85-0.20%212,463
Oct 10, 202410.1510.2110.1010.139.87-0.39%130,596
Oct 9, 202410.2410.2910.1410.179.91-0.59%173,162
Oct 8, 202410.2110.2710.1810.239.970.29%136,994
Oct 7, 202410.2910.2910.1810.209.94-0.58%312,554
Oct 4, 202410.3310.3310.2610.2610.00-0.48%340,011
Oct 3, 202410.2510.3110.2210.3110.050.10%146,810
Oct 2, 202410.2510.3110.2210.3010.040.98%264,979
Oct 1, 202410.2710.2910.1510.209.940.20%253,895
Sep 30, 202410.1710.2910.1410.189.920.39%292,188
Sep 27, 202410.2110.2310.1010.149.88-0.29%122,424
Sep 26, 202410.2110.2610.1610.179.910.69%229,575
Sep 25, 202410.1710.1810.0810.109.84-0.59%119,441
Sep 24, 202410.1210.1610.1010.169.900.59%237,247
Sep 23, 202410.0410.1210.0310.109.84-0.39%195,228
Sep 20, 202410.1810.1810.1110.149.80-0.10%111,723
Sep 19, 202410.1610.1710.0810.159.810.30%145,346
Sep 18, 202410.0910.1610.0610.129.780.50%212,174
Sep 17, 20249.9810.099.9610.079.731.41%402,092
Sep 16, 20249.909.989.899.939.600.30%160,894
Sep 13, 20249.849.909.839.909.570.92%164,944
Sep 12, 20249.889.889.769.819.48-0.41%221,180
Sep 11, 20249.889.889.799.859.52-0.10%127,702
Sep 10, 20249.899.899.789.869.530.20%235,760
Sep 9, 20249.849.899.839.849.510.31%146,816
Sep 6, 20249.849.859.799.819.48-0.20%135,543
Sep 5, 20249.879.889.779.839.500.10%215,913
Sep 4, 20249.809.869.779.829.49-0.30%267,256
Sep 3, 20249.889.889.799.859.52-0.10%153,849
Aug 30, 20249.829.879.829.869.530.51%176,933
Aug 29, 20249.809.849.799.819.48-120,612
Aug 28, 20249.859.889.779.819.48-0.71%154,797
Aug 27, 20249.899.909.849.889.55-0.10%97,874
Aug 26, 20249.909.909.769.899.56-0.20%195,742
Aug 23, 20249.809.929.809.919.580.41%141,718
Aug 22, 20249.989.989.809.879.46-0.90%258,777
Aug 21, 20249.959.969.829.969.54-0.10%184,540