Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
10.44
+0.02 (0.19%)
At close: Sep 10, 2025, 4:00 PM
10.44
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:37 PM EDT
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.47 | 10.47 | 10.41 | 10.44 | - | 0.19% | 171,180 |
| Sep 9, 2025 | 10.46 | 10.49 | 10.40 | 10.42 | 10.42 | -0.19% | 126,538 |
| Sep 8, 2025 | 10.47 | 10.49 | 10.40 | 10.44 | 10.44 | - | 149,581 |
| Sep 5, 2025 | 10.38 | 10.49 | 10.35 | 10.44 | 10.44 | 1.46% | 232,418 |
| Sep 4, 2025 | 10.25 | 10.34 | 10.25 | 10.29 | 10.29 | 0.19% | 137,181 |
| Sep 3, 2025 | 10.20 | 10.31 | 10.20 | 10.27 | 10.27 | 0.39% | 164,928 |
| Sep 2, 2025 | 10.26 | 10.28 | 10.16 | 10.23 | 10.23 | -0.68% | 245,561 |
| Aug 29, 2025 | 10.26 | 10.30 | 10.21 | 10.30 | 10.30 | 0.29% | 202,359 |
| Aug 28, 2025 | 10.29 | 10.29 | 10.23 | 10.27 | 10.27 | 0.29% | 147,274 |
| Aug 27, 2025 | 10.23 | 10.30 | 10.22 | 10.24 | 10.24 | -0.10% | 195,496 |
| Aug 26, 2025 | 10.27 | 10.28 | 10.20 | 10.25 | 10.25 | 0.10% | 148,925 |
| Aug 25, 2025 | 10.28 | 10.33 | 10.24 | 10.24 | 10.24 | -0.39% | 240,018 |
| Aug 22, 2025 | 10.28 | 10.32 | 10.26 | 10.28 | 10.28 | -0.58% | 124,238 |
| Aug 21, 2025 | 10.40 | 10.40 | 10.32 | 10.34 | 10.25 | -0.58% | 126,859 |
| Aug 20, 2025 | 10.40 | 10.41 | 10.36 | 10.40 | 10.31 | 0.10% | 146,636 |
| Aug 19, 2025 | 10.39 | 10.40 | 10.32 | 10.39 | 10.30 | 0.19% | 248,141 |
| Aug 18, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.28 | 1.07% | 154,832 |
| Aug 15, 2025 | 10.32 | 10.35 | 10.26 | 10.26 | 10.17 | -0.39% | 189,212 |
| Aug 14, 2025 | 10.35 | 10.36 | 10.30 | 10.30 | 10.21 | -0.68% | 140,582 |
| Aug 13, 2025 | 10.30 | 10.37 | 10.25 | 10.37 | 10.28 | 0.68% | 160,148 |
| Aug 12, 2025 | 10.30 | 10.32 | 10.25 | 10.30 | 10.21 | 0.49% | 167,850 |
| Aug 11, 2025 | 10.28 | 10.31 | 10.24 | 10.25 | 10.16 | -0.29% | 133,463 |
| Aug 8, 2025 | 10.25 | 10.30 | 10.21 | 10.28 | 10.19 | 0.29% | 124,595 |
| Aug 7, 2025 | 10.16 | 10.29 | 10.16 | 10.25 | 10.16 | 0.79% | 188,309 |
| Aug 6, 2025 | 10.15 | 10.17 | 10.10 | 10.17 | 10.08 | 0.49% | 95,624 |
| Aug 5, 2025 | 10.15 | 10.18 | 10.12 | 10.12 | 10.03 | -0.59% | 127,077 |
| Aug 4, 2025 | 10.16 | 10.20 | 10.12 | 10.18 | 10.09 | 0.30% | 152,438 |
| Aug 1, 2025 | 10.13 | 10.15 | 10.06 | 10.15 | 10.06 | 0.40% | 109,020 |
| Jul 31, 2025 | 10.10 | 10.12 | 10.08 | 10.11 | 10.02 | 0.30% | 116,478 |
| Jul 30, 2025 | 10.07 | 10.12 | 10.05 | 10.08 | 9.99 | -0.30% | 100,713 |
| Jul 29, 2025 | 10.09 | 10.13 | 10.06 | 10.11 | 10.02 | 0.20% | 109,284 |
| Jul 28, 2025 | 10.05 | 10.12 | 10.04 | 10.09 | 10.00 | -0.20% | 124,476 |
| Jul 25, 2025 | 10.06 | 10.11 | 10.04 | 10.11 | 10.02 | 1.00% | 145,288 |
| Jul 24, 2025 | 10.05 | 10.07 | 10.00 | 10.01 | 9.92 | -1.57% | 174,998 |
| Jul 23, 2025 | 10.20 | 10.20 | 10.12 | 10.17 | 9.98 | - | 186,308 |
| Jul 22, 2025 | 10.14 | 10.22 | 10.13 | 10.17 | 9.98 | 0.49% | 304,219 |
| Jul 21, 2025 | 10.10 | 10.14 | 10.09 | 10.12 | 9.93 | 0.70% | 216,254 |
| Jul 18, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 9.86 | -0.40% | 279,886 |
| Jul 17, 2025 | 10.10 | 10.11 | 10.04 | 10.09 | 9.90 | -0.30% | 213,344 |
| Jul 16, 2025 | 10.14 | 10.14 | 10.07 | 10.12 | 9.93 | - | 148,371 |
| Jul 15, 2025 | 10.16 | 10.16 | 10.09 | 10.12 | 9.93 | -0.20% | 99,606 |
| Jul 14, 2025 | 10.14 | 10.15 | 10.09 | 10.14 | 9.95 | 0.30% | 125,350 |
| Jul 11, 2025 | 10.15 | 10.16 | 10.07 | 10.11 | 9.92 | -0.30% | 126,520 |
| Jul 10, 2025 | 10.20 | 10.20 | 10.11 | 10.14 | 9.95 | -0.49% | 161,609 |
| Jul 9, 2025 | 10.17 | 10.20 | 10.10 | 10.19 | 10.00 | 0.59% | 280,647 |
| Jul 8, 2025 | 10.15 | 10.15 | 10.09 | 10.13 | 9.94 | 0.10% | 267,108 |
| Jul 7, 2025 | 10.20 | 10.22 | 10.06 | 10.12 | 9.93 | -0.59% | 168,536 |
| Jul 3, 2025 | 10.20 | 10.23 | 10.16 | 10.18 | 9.99 | -0.49% | 63,922 |
| Jul 2, 2025 | 10.23 | 10.30 | 10.17 | 10.23 | 10.04 | 0.20% | 319,424 |
| Jul 1, 2025 | 10.08 | 10.22 | 10.07 | 10.21 | 10.02 | 1.59% | 231,551 |