Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
9.66
+0.07 (0.73%)
At close: May 30, 2025, 4:00 PM
9.66
0.00 (0.00%)
After-hours: May 30, 2025, 7:16 PM EDT
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.58 | 9.66 | 9.57 | 9.66 | 9.66 | 0.73% | 167,299 |
| May 29, 2025 | 9.57 | 9.65 | 9.56 | 9.59 | 9.59 | 0.10% | 165,451 |
| May 28, 2025 | 9.66 | 9.66 | 9.50 | 9.58 | 9.58 | -0.73% | 397,679 |
| May 27, 2025 | 9.65 | 9.66 | 9.60 | 9.65 | 9.65 | 0.63% | 162,396 |
| May 23, 2025 | 9.45 | 9.60 | 9.41 | 9.59 | 9.59 | 0.95% | 157,337 |
| May 22, 2025 | 9.53 | 9.56 | 9.48 | 9.50 | 9.50 | -1.04% | 164,165 |
| May 21, 2025 | 9.68 | 9.69 | 9.57 | 9.60 | 9.51 | -0.83% | 181,741 |
| May 20, 2025 | 9.67 | 9.71 | 9.65 | 9.68 | 9.59 | 0.10% | 101,081 |
| May 19, 2025 | 9.62 | 9.68 | 9.60 | 9.67 | 9.58 | - | 125,834 |
| May 16, 2025 | 9.67 | 9.69 | 9.64 | 9.67 | 9.58 | 0.21% | 59,037 |
| May 15, 2025 | 9.63 | 9.69 | 9.61 | 9.65 | 9.56 | 0.52% | 204,857 |
| May 14, 2025 | 9.65 | 9.67 | 9.59 | 9.60 | 9.51 | -0.10% | 167,787 |
| May 13, 2025 | 9.63 | 9.65 | 9.61 | 9.61 | 9.52 | -0.10% | 134,928 |
| May 12, 2025 | 9.60 | 9.65 | 9.49 | 9.62 | 9.53 | 1.48% | 163,041 |
| May 9, 2025 | 9.43 | 9.49 | 9.43 | 9.48 | 9.39 | 0.85% | 104,313 |
| May 8, 2025 | 9.40 | 9.47 | 9.39 | 9.40 | 9.31 | 0.43% | 220,530 |
| May 7, 2025 | 9.42 | 9.46 | 9.36 | 9.36 | 9.27 | -0.74% | 223,191 |
| May 6, 2025 | 9.38 | 9.45 | 9.35 | 9.43 | 9.34 | 0.53% | 98,798 |
| May 5, 2025 | 9.35 | 9.43 | 9.35 | 9.38 | 9.29 | -0.32% | 127,907 |
| May 2, 2025 | 9.45 | 9.49 | 9.41 | 9.41 | 9.32 | -0.32% | 159,547 |
| May 1, 2025 | 9.45 | 9.47 | 9.37 | 9.44 | 9.35 | 0.53% | 190,896 |
| Apr 30, 2025 | 9.32 | 9.50 | 9.27 | 9.39 | 9.30 | 0.32% | 300,573 |
| Apr 29, 2025 | 9.34 | 9.42 | 9.32 | 9.36 | 9.27 | -0.32% | 93,389 |
| Apr 28, 2025 | 9.32 | 9.41 | 9.32 | 9.39 | 9.30 | 0.43% | 114,892 |
| Apr 25, 2025 | 9.28 | 9.36 | 9.20 | 9.35 | 9.26 | 0.75% | 112,210 |
| Apr 24, 2025 | 9.19 | 9.30 | 9.19 | 9.28 | 9.19 | 0.98% | 119,913 |
| Apr 23, 2025 | 9.20 | 9.24 | 9.16 | 9.19 | 9.10 | 0.44% | 153,403 |
| Apr 22, 2025 | 9.05 | 9.23 | 9.05 | 9.15 | 8.98 | 1.67% | 174,063 |
| Apr 21, 2025 | 9.09 | 9.09 | 9.00 | 9.00 | 8.83 | -1.32% | 273,974 |
| Apr 17, 2025 | 9.05 | 9.12 | 9.03 | 9.12 | 8.95 | 1.33% | 235,816 |
| Apr 16, 2025 | 8.95 | 9.05 | 8.93 | 9.00 | 8.83 | -0.33% | 190,122 |
| Apr 15, 2025 | 8.90 | 9.09 | 8.89 | 9.03 | 8.86 | 1.46% | 116,087 |
| Apr 14, 2025 | 8.95 | 8.97 | 8.85 | 8.90 | 8.73 | 0.79% | 377,264 |
| Apr 11, 2025 | 8.77 | 8.86 | 8.66 | 8.83 | 8.66 | 1.26% | 332,576 |
| Apr 10, 2025 | 8.89 | 8.92 | 8.56 | 8.72 | 8.55 | -3.33% | 327,932 |
| Apr 9, 2025 | 8.70 | 9.07 | 8.62 | 9.02 | 8.85 | 3.20% | 586,672 |
| Apr 8, 2025 | 9.05 | 9.18 | 8.71 | 8.74 | 8.57 | -0.68% | 302,468 |
| Apr 7, 2025 | 9.15 | 9.24 | 8.71 | 8.80 | 8.63 | -4.56% | 444,323 |
| Apr 4, 2025 | 9.60 | 9.63 | 9.09 | 9.22 | 9.05 | -4.75% | 440,145 |
| Apr 3, 2025 | 9.77 | 9.80 | 9.66 | 9.68 | 9.50 | -1.83% | 303,543 |
| Apr 2, 2025 | 9.89 | 9.92 | 9.82 | 9.86 | 9.67 | -0.10% | 214,250 |
| Apr 1, 2025 | 9.88 | 9.91 | 9.85 | 9.87 | 9.68 | -0.20% | 148,146 |
| Mar 31, 2025 | 9.81 | 9.89 | 9.77 | 9.89 | 9.70 | 0.82% | 165,992 |
| Mar 28, 2025 | 9.82 | 9.85 | 9.76 | 9.81 | 9.62 | -0.41% | 186,886 |
| Mar 27, 2025 | 9.86 | 9.90 | 9.82 | 9.85 | 9.66 | -0.10% | 111,383 |
| Mar 26, 2025 | 9.91 | 9.92 | 9.82 | 9.86 | 9.67 | -0.30% | 157,045 |
| Mar 25, 2025 | 9.87 | 9.91 | 9.85 | 9.89 | 9.70 | 0.41% | 205,674 |
| Mar 24, 2025 | 9.89 | 9.93 | 9.82 | 9.85 | 9.66 | -0.40% | 152,929 |
| Mar 21, 2025 | 9.91 | 9.93 | 9.87 | 9.89 | 9.61 | -0.20% | 162,401 |
| Mar 20, 2025 | 9.90 | 9.91 | 9.86 | 9.91 | 9.63 | 0.10% | 101,266 |