Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
10.89
+0.01 (0.09%)
Dec 22, 2025, 4:00 PM EST - Market closed
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 10.58 | 10.59 | 10.45 | 10.51 | 10.32 | -1.04% | 179,197 |
| Oct 28, 2025 | 10.59 | 10.62 | 10.53 | 10.62 | 10.43 | 0.57% | 109,943 |
| Oct 27, 2025 | 10.54 | 10.59 | 10.49 | 10.56 | 10.37 | 0.67% | 113,027 |
| Oct 24, 2025 | 10.47 | 10.51 | 10.42 | 10.49 | 10.30 | -0.38% | 103,741 |
| Oct 23, 2025 | 10.54 | 10.55 | 10.47 | 10.53 | 10.25 | 0.10% | 103,615 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.46 | 10.52 | 10.24 | -0.75% | 129,244 |
| Oct 21, 2025 | 10.45 | 10.68 | 10.41 | 10.60 | 10.32 | 1.63% | 267,416 |
| Oct 20, 2025 | 10.38 | 10.44 | 10.34 | 10.43 | 10.15 | 0.77% | 125,787 |
| Oct 17, 2025 | 10.33 | 10.38 | 10.00 | 10.35 | 10.07 | 0.29% | 308,547 |
| Oct 16, 2025 | 10.33 | 10.45 | 10.26 | 10.32 | 10.05 | -0.58% | 272,302 |
| Oct 15, 2025 | 10.29 | 10.38 | 10.27 | 10.38 | 10.10 | 1.37% | 179,905 |
| Oct 14, 2025 | 10.16 | 10.25 | 10.12 | 10.24 | 9.97 | 0.39% | 135,942 |
| Oct 13, 2025 | 10.19 | 10.24 | 10.17 | 10.20 | 9.93 | 0.10% | 134,906 |