Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
10.91
+0.03 (0.28%)
Jan 12, 2026, 12:18 PM EST - Market open
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 10.86 | 10.93 | 10.81 | 10.93 | - | 0.46% | 64,534 |
| Jan 9, 2026 | 10.76 | 10.90 | 10.76 | 10.88 | 10.88 | 0.74% | 204,916 |
| Jan 8, 2026 | 10.84 | 10.84 | 10.75 | 10.80 | 10.80 | -0.37% | 140,579 |
| Jan 7, 2026 | 10.86 | 10.87 | 10.77 | 10.84 | 10.84 | -0.09% | 168,005 |
| Jan 6, 2026 | 10.74 | 10.85 | 10.74 | 10.85 | 10.85 | 1.40% | 198,616 |
| Jan 5, 2026 | 10.75 | 10.79 | 10.66 | 10.70 | 10.70 | -0.56% | 266,305 |
| Jan 2, 2026 | 10.73 | 10.82 | 10.67 | 10.76 | 10.76 | 1.22% | 238,489 |
| Dec 31, 2025 | 10.80 | 10.93 | 10.62 | 10.63 | 10.63 | -1.85% | 386,947 |
| Dec 30, 2025 | 10.70 | 10.84 | 10.70 | 10.83 | 10.83 | 1.03% | 211,650 |
| Dec 29, 2025 | 10.80 | 10.80 | 10.72 | 10.72 | 10.72 | -0.65% | 178,702 |
| Dec 26, 2025 | 10.83 | 10.86 | 10.72 | 10.79 | 10.79 | 0.09% | 174,929 |
| Dec 24, 2025 | 10.79 | 10.83 | 10.74 | 10.78 | 10.78 | -0.09% | 118,619 |
| Dec 23, 2025 | 10.82 | 10.85 | 10.73 | 10.79 | 10.79 | -0.92% | 408,820 |
| Dec 22, 2025 | 10.93 | 10.94 | 10.82 | 10.89 | 10.80 | 0.09% | 297,830 |
| Dec 19, 2025 | 10.88 | 10.89 | 10.81 | 10.88 | 10.79 | 0.37% | 347,364 |
| Dec 18, 2025 | 10.81 | 10.89 | 10.71 | 10.84 | 10.75 | - | 198,858 |
| Dec 17, 2025 | 10.83 | 10.85 | 10.78 | 10.84 | 10.75 | - | 357,400 |
| Dec 16, 2025 | 10.70 | 10.85 | 10.67 | 10.84 | 10.75 | 1.31% | 339,348 |
| Dec 15, 2025 | 10.63 | 10.72 | 10.60 | 10.70 | 10.61 | 1.04% | 102,902 |
| Dec 12, 2025 | 10.63 | 10.65 | 10.54 | 10.59 | 10.50 | -0.28% | 136,057 |
| Dec 11, 2025 | 10.48 | 10.63 | 10.47 | 10.62 | 10.53 | 1.34% | 262,091 |
| Dec 10, 2025 | 10.52 | 10.58 | 10.47 | 10.48 | 10.39 | -0.38% | 169,525 |
| Dec 9, 2025 | 10.59 | 10.67 | 10.47 | 10.52 | 10.43 | -0.47% | 226,015 |
| Dec 8, 2025 | 10.65 | 10.65 | 10.51 | 10.57 | 10.48 | -0.38% | 170,736 |
| Dec 5, 2025 | 10.72 | 10.72 | 10.61 | 10.61 | 10.52 | -0.75% | 116,753 |
| Dec 4, 2025 | 10.73 | 10.74 | 10.62 | 10.69 | 10.60 | -0.19% | 154,000 |
| Dec 3, 2025 | 10.67 | 10.71 | 10.64 | 10.71 | 10.62 | 0.56% | 183,204 |
| Dec 2, 2025 | 10.63 | 10.67 | 10.57 | 10.65 | 10.56 | 0.47% | 182,095 |
| Dec 1, 2025 | 10.61 | 10.63 | 10.56 | 10.60 | 10.51 | -0.28% | 209,706 |
| Nov 28, 2025 | 10.56 | 10.64 | 10.55 | 10.63 | 10.54 | 0.66% | 81,254 |
| Nov 26, 2025 | 10.45 | 10.57 | 10.45 | 10.56 | 10.47 | 0.96% | 161,324 |
| Nov 25, 2025 | 10.39 | 10.49 | 10.37 | 10.46 | 10.37 | 0.77% | 193,347 |
| Nov 24, 2025 | 10.37 | 10.41 | 10.31 | 10.38 | 10.29 | -0.29% | 179,094 |
| Nov 21, 2025 | 10.40 | 10.45 | 10.31 | 10.41 | 10.32 | 0.29% | 121,660 |
| Nov 20, 2025 | 10.45 | 10.46 | 10.28 | 10.38 | 10.29 | -0.76% | 209,190 |
| Nov 19, 2025 | 10.40 | 10.48 | 10.36 | 10.46 | 10.27 | 1.06% | 275,734 |
| Nov 18, 2025 | 10.48 | 10.49 | 10.35 | 10.35 | 10.17 | -1.80% | 214,346 |
| Nov 17, 2025 | 10.58 | 10.58 | 10.49 | 10.54 | 10.35 | -0.57% | 226,085 |
| Nov 14, 2025 | 10.59 | 10.61 | 10.52 | 10.60 | 10.41 | -0.09% | 214,097 |
| Nov 13, 2025 | 10.63 | 10.64 | 10.55 | 10.61 | 10.42 | -0.38% | 206,139 |
| Nov 12, 2025 | 10.54 | 10.66 | 10.53 | 10.65 | 10.46 | 1.24% | 428,316 |
| Nov 11, 2025 | 10.37 | 10.55 | 10.30 | 10.52 | 10.33 | 1.15% | 539,872 |
| Nov 10, 2025 | 10.38 | 10.40 | 10.30 | 10.40 | 10.22 | 0.78% | 145,493 |
| Nov 7, 2025 | 10.39 | 10.39 | 10.27 | 10.32 | 10.14 | -0.67% | 162,410 |
| Nov 6, 2025 | 10.44 | 10.48 | 10.34 | 10.39 | 10.21 | -0.29% | 168,313 |
| Nov 5, 2025 | 10.42 | 10.45 | 10.32 | 10.42 | 10.24 | - | 255,489 |
| Nov 4, 2025 | 10.46 | 10.53 | 10.36 | 10.42 | 10.24 | -0.48% | 266,360 |
| Nov 3, 2025 | 10.56 | 10.56 | 10.45 | 10.47 | 10.28 | -0.66% | 197,722 |
| Oct 31, 2025 | 10.47 | 10.54 | 10.43 | 10.54 | 10.35 | 0.67% | 170,495 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.43 | 10.47 | 10.28 | -0.38% | 171,552 |