Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
10.05
-0.04 (-0.40%)
At close: Jul 18, 2025, 4:00 PM
10.09
+0.04 (0.39%)
After-hours: Jul 18, 2025, 7:51 PM EDT
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.40% | 279,861 |
| Jul 17, 2025 | 10.10 | 10.11 | 10.04 | 10.09 | 10.09 | -0.30% | 213,344 |
| Jul 16, 2025 | 10.14 | 10.14 | 10.07 | 10.12 | 10.12 | - | 148,371 |
| Jul 15, 2025 | 10.16 | 10.16 | 10.09 | 10.12 | 10.12 | -0.20% | 99,606 |
| Jul 14, 2025 | 10.14 | 10.15 | 10.09 | 10.14 | 10.14 | 0.30% | 125,350 |
| Jul 11, 2025 | 10.15 | 10.16 | 10.07 | 10.11 | 10.11 | -0.30% | 126,520 |
| Jul 10, 2025 | 10.20 | 10.20 | 10.11 | 10.14 | 10.14 | -0.49% | 161,609 |
| Jul 9, 2025 | 10.17 | 10.20 | 10.10 | 10.19 | 10.19 | 0.59% | 280,647 |
| Jul 8, 2025 | 10.15 | 10.15 | 10.09 | 10.13 | 10.13 | 0.10% | 267,108 |
| Jul 7, 2025 | 10.20 | 10.22 | 10.06 | 10.12 | 10.12 | -0.59% | 168,536 |
| Jul 3, 2025 | 10.20 | 10.23 | 10.16 | 10.18 | 10.18 | -0.49% | 63,922 |
| Jul 2, 2025 | 10.23 | 10.30 | 10.17 | 10.23 | 10.23 | 0.20% | 319,424 |
| Jul 1, 2025 | 10.08 | 10.22 | 10.07 | 10.21 | 10.21 | 1.59% | 231,551 |
| Jun 30, 2025 | 10.06 | 10.08 | 10.02 | 10.05 | 10.05 | 0.30% | 160,030 |
| Jun 27, 2025 | 10.05 | 10.06 | 9.95 | 10.02 | 10.02 | -0.20% | 180,497 |
| Jun 26, 2025 | 9.96 | 10.04 | 9.95 | 10.04 | 10.04 | 1.11% | 162,694 |
| Jun 25, 2025 | 9.92 | 9.98 | 9.90 | 9.93 | 9.93 | 0.30% | 187,960 |
| Jun 24, 2025 | 9.87 | 9.90 | 9.81 | 9.90 | 9.90 | 0.71% | 157,515 |
| Jun 23, 2025 | 9.78 | 9.87 | 9.77 | 9.83 | 9.83 | -0.71% | 256,616 |
| Jun 20, 2025 | 9.80 | 9.93 | 9.80 | 9.90 | 9.81 | 1.12% | 213,559 |
| Jun 18, 2025 | 9.81 | 9.83 | 9.79 | 9.79 | 9.70 | -0.20% | 83,213 |
| Jun 17, 2025 | 9.77 | 9.85 | 9.77 | 9.81 | 9.72 | 0.31% | 195,928 |
| Jun 16, 2025 | 9.76 | 9.84 | 9.76 | 9.78 | 9.69 | 0.15% | 163,319 |
| Jun 13, 2025 | 9.78 | 9.81 | 9.75 | 9.77 | 9.67 | -0.46% | 96,067 |
| Jun 12, 2025 | 9.79 | 9.85 | 9.78 | 9.81 | 9.72 | 0.31% | 100,973 |
| Jun 11, 2025 | 9.81 | 9.82 | 9.74 | 9.78 | 9.69 | -0.10% | 179,580 |
| Jun 10, 2025 | 9.80 | 9.80 | 9.74 | 9.79 | 9.70 | 0.46% | 132,221 |
| Jun 9, 2025 | 9.79 | 9.79 | 9.72 | 9.75 | 9.65 | -0.36% | 121,437 |
| Jun 6, 2025 | 9.80 | 9.81 | 9.75 | 9.78 | 9.69 | 0.10% | 107,051 |
| Jun 5, 2025 | 9.80 | 9.82 | 9.76 | 9.77 | 9.68 | -0.10% | 174,022 |
| Jun 4, 2025 | 9.71 | 9.78 | 9.61 | 9.78 | 9.69 | 0.93% | 116,676 |
| Jun 3, 2025 | 9.65 | 9.73 | 9.65 | 9.69 | 9.60 | 0.62% | 212,066 |
| Jun 2, 2025 | 9.65 | 9.66 | 9.59 | 9.63 | 9.54 | -0.31% | 200,866 |
| May 30, 2025 | 9.58 | 9.66 | 9.57 | 9.66 | 9.57 | 0.73% | 167,299 |
| May 29, 2025 | 9.57 | 9.65 | 9.56 | 9.59 | 9.50 | 0.10% | 165,451 |
| May 28, 2025 | 9.66 | 9.66 | 9.50 | 9.58 | 9.49 | -0.73% | 397,679 |
| May 27, 2025 | 9.65 | 9.66 | 9.60 | 9.65 | 9.56 | 0.63% | 162,396 |
| May 23, 2025 | 9.45 | 9.60 | 9.41 | 9.59 | 9.50 | 0.95% | 157,337 |
| May 22, 2025 | 9.53 | 9.56 | 9.48 | 9.50 | 9.41 | -1.04% | 164,165 |
| May 21, 2025 | 9.68 | 9.69 | 9.57 | 9.60 | 9.42 | -0.83% | 181,741 |
| May 20, 2025 | 9.67 | 9.71 | 9.65 | 9.68 | 9.50 | 0.10% | 101,081 |
| May 19, 2025 | 9.62 | 9.68 | 9.60 | 9.67 | 9.49 | - | 125,834 |
| May 16, 2025 | 9.67 | 9.69 | 9.64 | 9.67 | 9.49 | 0.21% | 59,037 |
| May 15, 2025 | 9.63 | 9.69 | 9.61 | 9.65 | 9.47 | 0.52% | 204,857 |
| May 14, 2025 | 9.65 | 9.67 | 9.59 | 9.60 | 9.42 | -0.10% | 167,787 |
| May 13, 2025 | 9.63 | 9.65 | 9.61 | 9.61 | 9.43 | -0.10% | 134,928 |
| May 12, 2025 | 9.60 | 9.65 | 9.49 | 9.62 | 9.44 | 1.48% | 163,041 |
| May 9, 2025 | 9.43 | 9.49 | 9.43 | 9.48 | 9.30 | 0.85% | 104,313 |
| May 8, 2025 | 9.40 | 9.47 | 9.39 | 9.40 | 9.22 | 0.43% | 220,530 |
| May 7, 2025 | 9.42 | 9.46 | 9.36 | 9.36 | 9.18 | -0.74% | 223,191 |