Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
9.87
-0.05 (-0.50%)
Apr 2, 2026, 4:00 PM EDT - Market closed
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.86 | 9.92 | 9.72 | 9.87 | 9.87 | -0.50% | 181,491 |
| Apr 1, 2026 | 9.86 | 10.02 | 9.86 | 9.92 | 9.92 | 1.02% | 277,475 |
| Mar 31, 2026 | 9.70 | 9.90 | 9.64 | 9.82 | 9.82 | 2.08% | 427,100 |
| Mar 30, 2026 | 9.68 | 9.85 | 9.60 | 9.62 | 9.62 | -0.41% | 563,718 |
| Mar 27, 2026 | 9.92 | 9.92 | 9.64 | 9.66 | 9.66 | -2.52% | 403,645 |
| Mar 26, 2026 | 10.07 | 10.10 | 9.87 | 9.91 | 9.91 | -1.69% | 214,754 |
| Mar 25, 2026 | 10.05 | 10.15 | 10.01 | 10.08 | 10.08 | 0.80% | 228,870 |
| Mar 24, 2026 | 10.06 | 10.10 | 9.91 | 10.00 | 10.00 | -1.77% | 483,707 |
| Mar 23, 2026 | 10.09 | 10.24 | 10.08 | 10.18 | 10.09 | 1.50% | 160,183 |
| Mar 20, 2026 | 10.20 | 10.25 | 10.01 | 10.03 | 9.94 | -2.34% | 170,736 |
| Mar 19, 2026 | 10.32 | 10.32 | 10.17 | 10.27 | 10.17 | -0.48% | 379,418 |
| Mar 18, 2026 | 10.47 | 10.52 | 10.32 | 10.32 | 10.22 | -1.81% | 227,337 |
| Mar 17, 2026 | 10.43 | 10.57 | 10.43 | 10.51 | 10.41 | 1.06% | 147,129 |
| Mar 16, 2026 | 10.35 | 10.49 | 10.34 | 10.40 | 10.30 | 0.68% | 144,430 |
| Mar 13, 2026 | 10.49 | 10.50 | 10.33 | 10.33 | 10.23 | -1.15% | 140,758 |
| Mar 12, 2026 | 10.45 | 10.47 | 10.38 | 10.45 | 10.35 | -0.48% | 262,463 |
| Mar 11, 2026 | 10.41 | 10.53 | 10.41 | 10.50 | 10.40 | 0.57% | 115,472 |
| Mar 10, 2026 | 10.37 | 10.52 | 10.32 | 10.44 | 10.34 | 0.77% | 214,721 |
| Mar 9, 2026 | 10.35 | 10.40 | 10.22 | 10.36 | 10.26 | -0.67% | 350,483 |
| Mar 6, 2026 | 10.47 | 10.53 | 10.34 | 10.43 | 10.33 | -0.95% | 261,494 |
| Mar 5, 2026 | 10.69 | 10.74 | 10.53 | 10.53 | 10.43 | -1.59% | 194,982 |
| Mar 4, 2026 | 10.82 | 10.85 | 10.66 | 10.70 | 10.60 | -1.47% | 469,580 |
| Mar 3, 2026 | 10.99 | 11.00 | 10.81 | 10.86 | 10.76 | -1.99% | 308,545 |
| Mar 2, 2026 | 10.95 | 11.10 | 10.95 | 11.08 | 10.98 | 0.36% | 191,516 |
| Feb 27, 2026 | 11.00 | 11.04 | 10.94 | 11.04 | 10.94 | 0.73% | 229,730 |
| Feb 26, 2026 | 11.00 | 11.04 | 10.88 | 10.96 | 10.86 | -0.18% | 159,890 |
| Feb 25, 2026 | 11.06 | 11.06 | 10.92 | 10.98 | 10.88 | -0.09% | 163,448 |
| Feb 24, 2026 | 11.05 | 11.05 | 10.93 | 10.99 | 10.89 | -0.36% | 261,895 |
| Feb 23, 2026 | 11.16 | 11.23 | 11.01 | 11.03 | 10.93 | -0.99% | 193,179 |
| Feb 20, 2026 | 11.17 | 11.17 | 11.09 | 11.14 | 11.04 | -1.07% | 154,732 |
| Feb 19, 2026 | 11.29 | 11.29 | 11.16 | 11.26 | 11.06 | -0.35% | 228,075 |
| Feb 18, 2026 | 11.29 | 11.30 | 11.21 | 11.30 | 11.10 | 0.18% | 268,963 |
| Feb 17, 2026 | 11.28 | 11.29 | 11.20 | 11.28 | 11.08 | - | 346,192 |
| Feb 13, 2026 | 11.16 | 11.28 | 11.15 | 11.28 | 11.08 | 1.44% | 228,107 |
| Feb 12, 2026 | 11.18 | 11.20 | 11.10 | 11.12 | 10.92 | -0.18% | 259,350 |
| Feb 11, 2026 | 11.18 | 11.19 | 11.12 | 11.14 | 10.94 | 0.18% | 265,451 |
| Feb 10, 2026 | 11.06 | 11.14 | 11.06 | 11.12 | 10.92 | 0.18% | 163,801 |
| Feb 9, 2026 | 11.10 | 11.13 | 11.01 | 11.10 | 10.90 | 0.27% | 283,076 |
| Feb 6, 2026 | 11.05 | 11.08 | 11.02 | 11.07 | 10.87 | 0.36% | 275,006 |
| Feb 5, 2026 | 11.02 | 11.03 | 10.98 | 11.03 | 10.83 | - | 213,251 |
| Feb 4, 2026 | 10.92 | 11.06 | 10.86 | 11.03 | 10.83 | 1.38% | 336,875 |
| Feb 3, 2026 | 10.90 | 10.92 | 10.87 | 10.88 | 10.69 | -0.46% | 214,870 |
| Feb 2, 2026 | 10.88 | 10.94 | 10.85 | 10.93 | 10.74 | 0.46% | 181,628 |
| Jan 30, 2026 | 10.86 | 10.90 | 10.84 | 10.88 | 10.69 | - | 285,372 |
| Jan 29, 2026 | 10.88 | 10.94 | 10.81 | 10.88 | 10.69 | -0.64% | 259,147 |
| Jan 28, 2026 | 10.89 | 10.95 | 10.81 | 10.95 | 10.76 | 0.55% | 216,612 |
| Jan 27, 2026 | 10.85 | 10.89 | 10.80 | 10.89 | 10.70 | 0.28% | 288,211 |
| Jan 26, 2026 | 10.88 | 10.88 | 10.80 | 10.86 | 10.67 | -0.18% | 142,987 |
| Jan 23, 2026 | 10.88 | 10.88 | 10.85 | 10.88 | 10.69 | -0.91% | 164,071 |
| Jan 22, 2026 | 10.93 | 11.00 | 10.88 | 10.98 | 10.69 | 0.55% | 542,753 |