Skip to main content
Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
10.12
+0.10 (1.00%)
Dec 3, 2024, 4:00 PM EST - Market closed

EMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202410.0610.1210.0510.1210.121.00%235,277
Dec 2, 202410.0010.079.9410.0210.020.20%272,907
Nov 29, 20249.9410.009.9210.0010.001.01%65,624
Nov 27, 20249.839.929.839.909.900.71%82,575
Nov 26, 20249.969.969.839.839.83-0.91%130,186
Nov 25, 20249.959.979.899.929.92-0.20%235,792
Nov 22, 20249.879.949.869.949.941.12%281,086
Nov 21, 20249.779.869.759.839.83-191,764
Nov 20, 20249.769.859.759.839.750.31%263,347
Nov 19, 20249.689.819.689.809.721.24%299,291
Nov 18, 20249.649.709.629.689.600.41%238,205
Nov 15, 20249.709.719.609.649.56-0.31%125,881
Nov 14, 20249.689.749.659.679.59-0.10%163,911
Nov 13, 20249.719.789.679.689.60-0.31%237,923
Nov 12, 20249.859.889.699.719.63-1.12%258,262
Nov 11, 20249.909.989.829.829.74-1.41%261,139
Nov 8, 20249.899.989.859.969.880.91%116,915
Nov 7, 20249.779.889.779.879.790.92%157,699
Nov 6, 20249.719.799.679.789.700.72%278,061
Nov 5, 20249.669.719.619.719.630.62%230,613
Nov 4, 20249.699.809.659.659.57-0.82%251,293
Nov 1, 20249.859.859.719.739.65-0.71%229,079
Oct 31, 20249.749.809.709.809.720.72%196,040
Oct 30, 20249.729.789.719.739.65-0.21%252,720
Oct 29, 20249.749.789.709.759.670.10%208,105
Oct 28, 20249.869.899.699.749.66-0.71%241,052
Oct 25, 20249.879.949.799.819.73-0.51%205,831
Oct 24, 20249.879.889.839.869.78-0.70%259,499
Oct 23, 202410.0310.099.939.939.76-1.29%289,979
Oct 22, 202410.1010.1210.0510.069.89-0.40%244,321
Oct 21, 202410.0310.1010.0310.109.930.70%166,474
Oct 18, 202410.0810.1010.0110.039.86-0.20%267,481
Oct 17, 202410.0310.0810.0110.059.88-247,169
Oct 16, 202410.0710.1110.0010.059.88-242,924
Oct 15, 202410.0910.1710.0310.059.88-0.40%228,974
Oct 14, 202410.1010.1210.0410.099.92-0.20%191,320
Oct 11, 202410.1710.1910.0710.119.94-0.20%212,463
Oct 10, 202410.1510.2110.1010.139.96-0.39%130,596
Oct 9, 202410.2410.2910.1410.1710.00-0.59%173,162
Oct 8, 202410.2110.2710.1810.2310.060.29%136,994
Oct 7, 202410.2910.2910.1810.2010.03-0.58%312,554
Oct 4, 202410.3310.3310.2610.2610.09-0.48%340,011
Oct 3, 202410.2510.3110.2210.3110.140.10%146,810
Oct 2, 202410.2510.3110.2210.3010.130.98%264,979
Oct 1, 202410.2710.2910.1510.2010.030.20%253,895
Sep 30, 202410.1710.2910.1410.1810.010.39%292,188
Sep 27, 202410.2110.2310.1010.149.97-0.29%122,424
Sep 26, 202410.2110.2610.1610.1710.000.69%229,575
Sep 25, 202410.1710.1810.0810.109.93-0.59%119,441
Sep 24, 202410.1210.1610.1010.169.990.59%237,247
Sep 23, 202410.0410.1210.0310.109.93-0.39%195,228
Sep 20, 202410.1810.1810.1110.149.89-0.10%111,723
Sep 19, 202410.1610.1710.0810.159.900.30%145,346
Sep 18, 202410.0910.1610.0610.129.870.50%212,174
Sep 17, 20249.9810.099.9610.079.821.41%402,092
Sep 16, 20249.909.989.899.939.680.30%160,894
Sep 13, 20249.849.909.839.909.650.92%164,944
Sep 12, 20249.889.889.769.819.56-0.41%221,180
Sep 11, 20249.889.889.799.859.60-0.10%127,702
Sep 10, 20249.899.899.789.869.610.20%235,760
Sep 9, 20249.849.899.839.849.590.31%146,816
Sep 6, 20249.849.859.799.819.56-0.20%135,543
Sep 5, 20249.879.889.779.839.580.10%215,913
Sep 4, 20249.809.869.779.829.57-0.30%267,256
Sep 3, 20249.889.889.799.859.60-0.10%153,849
Aug 30, 20249.829.879.829.869.610.51%176,933
Aug 29, 20249.809.849.799.819.56-120,612
Aug 28, 20249.859.889.779.819.56-0.71%154,797
Aug 27, 20249.899.909.849.889.63-0.10%97,874
Aug 26, 20249.909.909.769.899.64-0.20%195,742
Aug 23, 20249.809.929.809.919.660.41%141,718
Aug 22, 20249.989.989.809.879.54-0.90%258,777
Aug 21, 20249.959.969.829.969.63-0.10%184,540
Aug 20, 20249.939.989.929.979.64-0.10%177,530
Aug 19, 20249.839.989.819.989.651.11%112,752
Aug 16, 20249.759.899.759.879.541.13%96,913
Aug 15, 20249.909.929.769.769.44-0.61%131,527
Aug 14, 20249.749.889.749.829.490.82%112,197
Aug 13, 20249.669.799.669.749.420.93%184,487
Aug 12, 20249.729.749.659.659.33-0.52%158,235
Aug 9, 20249.709.759.669.709.38-90,719
Aug 8, 20249.749.789.639.709.380.21%160,310
Aug 7, 20249.679.759.659.689.361.79%303,691
Aug 6, 20249.499.519.429.519.190.96%132,408
Aug 5, 20249.459.609.379.429.11-2.28%278,902
Aug 2, 20249.659.699.559.649.32-0.41%255,648
Aug 1, 20249.729.839.659.689.36-205,040
Jul 31, 20249.689.719.649.689.360.31%199,104
Jul 30, 20249.669.689.629.659.330.31%119,085
Jul 29, 20249.619.679.599.629.300.10%122,922
Jul 26, 20249.629.639.559.619.290.21%137,373
Jul 25, 20249.719.799.529.599.27-0.72%273,744
Jul 24, 20249.769.789.669.669.34-1.73%123,636
Jul 23, 20249.869.889.799.839.42-0.10%171,765
Jul 22, 20249.859.889.799.849.430.61%102,169
Jul 19, 20249.819.869.749.789.370.10%603,541
Jul 18, 20249.909.959.739.779.36-1.21%193,537
Jul 17, 20249.919.989.849.899.48-0.30%194,052
Jul 16, 20249.869.959.869.929.511.12%220,736
Jul 15, 20249.709.879.699.819.401.03%266,262