Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
11.14
-0.02 (-0.22%)
At close: Feb 20, 2026, 4:00 PM EST
11.11
-0.03 (-0.27%)
After-hours: Feb 20, 2026, 7:00 PM EST
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.17 | 11.17 | 11.09 | 11.14 | 11.14 | -1.07% | 154,732 |
| Feb 19, 2026 | 11.29 | 11.29 | 11.16 | 11.26 | 11.17 | -0.35% | 228,075 |
| Feb 18, 2026 | 11.29 | 11.30 | 11.21 | 11.30 | 11.20 | 0.18% | 268,963 |
| Feb 17, 2026 | 11.28 | 11.29 | 11.20 | 11.28 | 11.18 | - | 346,192 |
| Feb 13, 2026 | 11.16 | 11.28 | 11.15 | 11.28 | 11.18 | 1.44% | 228,107 |
| Feb 12, 2026 | 11.18 | 11.20 | 11.10 | 11.12 | 11.03 | -0.18% | 259,350 |
| Feb 11, 2026 | 11.18 | 11.19 | 11.12 | 11.14 | 11.05 | 0.18% | 265,451 |
| Feb 10, 2026 | 11.06 | 11.14 | 11.06 | 11.12 | 11.03 | 0.18% | 163,801 |
| Feb 9, 2026 | 11.10 | 11.13 | 11.01 | 11.10 | 11.01 | 0.27% | 283,076 |
| Feb 6, 2026 | 11.05 | 11.08 | 11.02 | 11.07 | 10.98 | 0.36% | 275,006 |
| Feb 5, 2026 | 11.02 | 11.03 | 10.98 | 11.03 | 10.94 | - | 213,251 |
| Feb 4, 2026 | 10.92 | 11.06 | 10.86 | 11.03 | 10.94 | 1.38% | 336,875 |
| Feb 3, 2026 | 10.90 | 10.92 | 10.87 | 10.88 | 10.79 | -0.46% | 214,870 |
| Feb 2, 2026 | 10.88 | 10.94 | 10.85 | 10.93 | 10.84 | 0.46% | 181,628 |
| Jan 30, 2026 | 10.86 | 10.90 | 10.84 | 10.88 | 10.79 | - | 285,372 |
| Jan 29, 2026 | 10.88 | 10.94 | 10.81 | 10.88 | 10.79 | -0.64% | 259,147 |
| Jan 28, 2026 | 10.89 | 10.95 | 10.81 | 10.95 | 10.86 | 0.55% | 216,612 |
| Jan 27, 2026 | 10.85 | 10.89 | 10.80 | 10.89 | 10.80 | 0.28% | 288,211 |
| Jan 26, 2026 | 10.88 | 10.88 | 10.80 | 10.86 | 10.77 | -0.18% | 142,987 |
| Jan 23, 2026 | 10.88 | 10.88 | 10.85 | 10.88 | 10.79 | -0.91% | 164,071 |
| Jan 22, 2026 | 10.93 | 11.00 | 10.88 | 10.98 | 10.79 | 0.55% | 542,753 |
| Jan 21, 2026 | 10.89 | 10.94 | 10.84 | 10.92 | 10.73 | 0.83% | 463,297 |
| Jan 20, 2026 | 10.76 | 10.83 | 10.73 | 10.83 | 10.65 | 0.46% | 197,846 |
| Jan 16, 2026 | 10.72 | 10.82 | 10.70 | 10.78 | 10.60 | 0.65% | 222,191 |
| Jan 15, 2026 | 10.77 | 10.81 | 10.70 | 10.71 | 10.53 | -0.37% | 269,214 |
| Jan 14, 2026 | 10.84 | 10.85 | 10.71 | 10.75 | 10.57 | -0.92% | 255,309 |
| Jan 13, 2026 | 10.95 | 10.97 | 10.80 | 10.85 | 10.67 | -0.91% | 237,860 |
| Jan 12, 2026 | 10.86 | 10.95 | 10.81 | 10.95 | 10.76 | 0.64% | 369,822 |
| Jan 9, 2026 | 10.76 | 10.90 | 10.76 | 10.88 | 10.69 | 0.74% | 204,916 |
| Jan 8, 2026 | 10.84 | 10.84 | 10.75 | 10.80 | 10.62 | -0.37% | 140,659 |
| Jan 7, 2026 | 10.86 | 10.87 | 10.77 | 10.84 | 10.66 | -0.09% | 168,006 |
| Jan 6, 2026 | 10.74 | 10.85 | 10.74 | 10.85 | 10.67 | 1.40% | 198,616 |
| Jan 5, 2026 | 10.75 | 10.79 | 10.66 | 10.70 | 10.52 | -0.56% | 266,305 |
| Jan 2, 2026 | 10.73 | 10.82 | 10.67 | 10.76 | 10.58 | 1.22% | 238,489 |
| Dec 31, 2025 | 10.80 | 10.93 | 10.62 | 10.63 | 10.45 | -1.85% | 386,947 |
| Dec 30, 2025 | 10.70 | 10.84 | 10.70 | 10.83 | 10.65 | 1.03% | 211,650 |
| Dec 29, 2025 | 10.80 | 10.80 | 10.72 | 10.72 | 10.54 | -0.65% | 178,702 |
| Dec 26, 2025 | 10.83 | 10.86 | 10.72 | 10.79 | 10.61 | 0.09% | 174,929 |
| Dec 24, 2025 | 10.79 | 10.83 | 10.74 | 10.78 | 10.60 | -0.09% | 118,639 |
| Dec 23, 2025 | 10.82 | 10.85 | 10.73 | 10.79 | 10.61 | -0.92% | 408,820 |
| Dec 22, 2025 | 10.93 | 10.94 | 10.82 | 10.89 | 10.61 | 0.09% | 297,943 |
| Dec 19, 2025 | 10.88 | 10.89 | 10.81 | 10.88 | 10.60 | 0.37% | 347,364 |
| Dec 18, 2025 | 10.81 | 10.89 | 10.71 | 10.84 | 10.56 | - | 198,858 |
| Dec 17, 2025 | 10.83 | 10.85 | 10.78 | 10.84 | 10.56 | - | 357,400 |
| Dec 16, 2025 | 10.70 | 10.85 | 10.67 | 10.84 | 10.56 | 1.31% | 339,348 |
| Dec 15, 2025 | 10.63 | 10.72 | 10.60 | 10.70 | 10.43 | 1.04% | 102,902 |
| Dec 12, 2025 | 10.63 | 10.65 | 10.54 | 10.59 | 10.32 | -0.28% | 136,057 |
| Dec 11, 2025 | 10.48 | 10.63 | 10.47 | 10.62 | 10.35 | 1.34% | 262,091 |
| Dec 10, 2025 | 10.52 | 10.58 | 10.47 | 10.48 | 10.21 | -0.38% | 169,525 |
| Dec 9, 2025 | 10.59 | 10.67 | 10.47 | 10.52 | 10.25 | -0.47% | 226,015 |