Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
9.39
+0.04 (0.43%)
Apr 28, 2025, 4:00 PM EDT - Market closed
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.32 | 9.41 | 9.32 | 9.39 | 9.39 | 0.43% | 114,892 |
| Apr 25, 2025 | 9.28 | 9.36 | 9.20 | 9.35 | 9.35 | 0.75% | 112,210 |
| Apr 24, 2025 | 9.19 | 9.30 | 9.19 | 9.28 | 9.28 | 0.98% | 119,913 |
| Apr 23, 2025 | 9.20 | 9.24 | 9.16 | 9.19 | 9.19 | 0.44% | 153,403 |
| Apr 22, 2025 | 9.05 | 9.23 | 9.05 | 9.15 | 9.06 | 1.67% | 174,063 |
| Apr 21, 2025 | 9.09 | 9.09 | 9.00 | 9.00 | 8.91 | -1.32% | 273,974 |
| Apr 17, 2025 | 9.05 | 9.12 | 9.03 | 9.12 | 9.03 | 1.33% | 235,816 |
| Apr 16, 2025 | 8.95 | 9.05 | 8.93 | 9.00 | 8.91 | -0.33% | 190,122 |
| Apr 15, 2025 | 8.90 | 9.09 | 8.89 | 9.03 | 8.94 | 1.46% | 116,087 |
| Apr 14, 2025 | 8.95 | 8.97 | 8.85 | 8.90 | 8.81 | 0.79% | 377,264 |
| Apr 11, 2025 | 8.77 | 8.86 | 8.66 | 8.83 | 8.74 | 1.26% | 332,576 |
| Apr 10, 2025 | 8.89 | 8.92 | 8.56 | 8.72 | 8.64 | -3.33% | 327,932 |
| Apr 9, 2025 | 8.70 | 9.07 | 8.62 | 9.02 | 8.93 | 3.20% | 586,672 |
| Apr 8, 2025 | 9.05 | 9.18 | 8.71 | 8.74 | 8.66 | -0.68% | 302,468 |
| Apr 7, 2025 | 9.15 | 9.24 | 8.71 | 8.80 | 8.72 | -4.56% | 444,323 |
| Apr 4, 2025 | 9.60 | 9.63 | 9.09 | 9.22 | 9.13 | -4.75% | 440,145 |
| Apr 3, 2025 | 9.77 | 9.80 | 9.66 | 9.68 | 9.59 | -1.83% | 303,543 |
| Apr 2, 2025 | 9.89 | 9.92 | 9.82 | 9.86 | 9.76 | -0.10% | 214,250 |
| Apr 1, 2025 | 9.88 | 9.91 | 9.85 | 9.87 | 9.77 | -0.20% | 148,146 |
| Mar 31, 2025 | 9.81 | 9.89 | 9.77 | 9.89 | 9.79 | 0.82% | 165,992 |
| Mar 28, 2025 | 9.82 | 9.85 | 9.76 | 9.81 | 9.72 | -0.41% | 186,886 |
| Mar 27, 2025 | 9.86 | 9.90 | 9.82 | 9.85 | 9.75 | -0.10% | 111,383 |
| Mar 26, 2025 | 9.91 | 9.92 | 9.82 | 9.86 | 9.76 | -0.30% | 157,045 |
| Mar 25, 2025 | 9.87 | 9.91 | 9.85 | 9.89 | 9.79 | 0.41% | 205,674 |
| Mar 24, 2025 | 9.89 | 9.93 | 9.82 | 9.85 | 9.75 | -0.40% | 152,929 |
| Mar 21, 2025 | 9.91 | 9.93 | 9.87 | 9.89 | 9.71 | -0.20% | 162,401 |
| Mar 20, 2025 | 9.90 | 9.91 | 9.86 | 9.91 | 9.73 | 0.10% | 101,266 |
| Mar 19, 2025 | 9.85 | 9.91 | 9.77 | 9.90 | 9.72 | 0.71% | 191,458 |
| Mar 18, 2025 | 9.81 | 9.83 | 9.78 | 9.83 | 9.65 | 0.31% | 111,578 |
| Mar 17, 2025 | 9.72 | 9.80 | 9.71 | 9.80 | 9.62 | 0.62% | 191,116 |
| Mar 14, 2025 | 9.69 | 9.77 | 9.68 | 9.74 | 9.56 | 0.62% | 170,411 |
| Mar 13, 2025 | 9.75 | 9.78 | 9.67 | 9.68 | 9.50 | -1.22% | 239,034 |
| Mar 12, 2025 | 9.83 | 9.83 | 9.71 | 9.80 | 9.62 | 0.10% | 201,796 |
| Mar 11, 2025 | 9.80 | 9.81 | 9.75 | 9.79 | 9.61 | - | 133,089 |
| Mar 10, 2025 | 9.83 | 9.85 | 9.75 | 9.79 | 9.61 | -0.61% | 164,386 |
| Mar 7, 2025 | 9.81 | 9.85 | 9.80 | 9.85 | 9.67 | 0.61% | 203,801 |
| Mar 6, 2025 | 9.84 | 9.84 | 9.76 | 9.79 | 9.61 | -0.61% | 243,880 |
| Mar 5, 2025 | 9.80 | 9.87 | 9.80 | 9.85 | 9.67 | 1.03% | 297,740 |
| Mar 4, 2025 | 9.80 | 9.84 | 9.74 | 9.75 | 9.57 | -0.51% | 287,920 |
| Mar 3, 2025 | 9.83 | 9.86 | 9.75 | 9.80 | 9.62 | -0.20% | 336,126 |
| Feb 28, 2025 | 9.77 | 9.82 | 9.74 | 9.82 | 9.64 | 0.82% | 295,695 |
| Feb 27, 2025 | 9.84 | 9.84 | 9.70 | 9.74 | 9.56 | -0.92% | 196,286 |
| Feb 26, 2025 | 9.86 | 9.86 | 9.78 | 9.83 | 9.65 | - | 263,999 |
| Feb 25, 2025 | 9.85 | 9.87 | 9.77 | 9.83 | 9.65 | 0.20% | 257,632 |
| Feb 24, 2025 | 9.90 | 9.90 | 9.76 | 9.81 | 9.63 | -0.41% | 220,710 |
| Feb 21, 2025 | 9.85 | 9.87 | 9.80 | 9.85 | 9.67 | -0.61% | 272,986 |
| Feb 20, 2025 | 10.01 | 10.01 | 9.81 | 9.91 | 9.64 | -0.60% | 683,547 |
| Feb 19, 2025 | 10.00 | 10.05 | 9.91 | 9.97 | 9.70 | -0.10% | 532,351 |
| Feb 18, 2025 | 10.00 | 10.03 | 9.88 | 9.98 | 9.71 | - | 554,658 |
| Feb 14, 2025 | 10.00 | 10.00 | 9.94 | 9.98 | 9.71 | -0.10% | 180,318 |