Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
9.30
+0.16 (1.75%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.20 | 9.37 | 9.18 | 9.30 | 9.30 | 1.75% | 284,657 |
| Oct 14, 2026 | 9.22 | 9.22 | 9.10 | 9.14 | 9.14 | -1.40% | 316,871 |
| Oct 13, 2026 | 9.31 | 9.32 | 9.18 | 9.27 | 9.27 | 0.32% | 285,171 |
| Oct 12, 2026 | 9.30 | 9.33 | 9.21 | 9.24 | 9.24 | -0.75% | 245,201 |
| Oct 9, 2026 | 9.26 | 9.37 | 9.19 | 9.31 | 9.31 | 0.98% | 191,500 |
| Oct 8, 2026 | 9.24 | 9.24 | 9.13 | 9.22 | 9.22 | - | 271,785 |
| Oct 7, 2026 | 9.28 | 9.31 | 9.17 | 9.22 | 9.22 | -0.97% | 345,173 |
| Oct 6, 2026 | 9.24 | 9.33 | 9.11 | 9.31 | 9.31 | 1.42% | 201,529 |
| Oct 5, 2026 | 9.22 | 9.25 | 9.10 | 9.18 | 9.18 | -1.08% | 457,370 |
| Oct 2, 2026 | 9.37 | 9.46 | 9.28 | 9.28 | 9.28 | -0.43% | 212,810 |
| Oct 1, 2026 | 9.26 | 9.44 | 9.20 | 9.32 | 9.32 | -0.43% | 312,030 |
| Sep 30, 2026 | 9.55 | 9.66 | 9.34 | 9.36 | 9.36 | -1.68% | 332,270 |
| Sep 29, 2026 | 9.34 | 9.54 | 9.34 | 9.52 | 9.52 | 1.60% | 169,409 |
| Sep 28, 2026 | 9.55 | 9.59 | 9.28 | 9.37 | 9.37 | -2.80% | 245,976 |
| Sep 25, 2026 | 9.52 | 9.65 | 9.45 | 9.64 | 9.64 | 2.01% | 210,414 |
| Sep 24, 2026 | 9.62 | 9.67 | 9.43 | 9.45 | 9.45 | -2.38% | 489,689 |
| Sep 23, 2026 | 9.94 | 9.94 | 9.66 | 9.68 | 9.68 | -2.57% | 167,899 |
| Sep 22, 2026 | 10.01 | 10.09 | 9.98 | 10.03 | 9.94 | 0.20% | 141,394 |
| Sep 21, 2026 | 10.05 | 10.06 | 9.97 | 10.01 | 9.92 | 0.10% | 144,938 |
| Sep 18, 2026 | 10.00 | 10.01 | 9.91 | 10.00 | 9.91 | - | 192,530 |
| Sep 17, 2026 | 9.99 | 10.05 | 9.92 | 10.00 | 9.91 | - | 372,432 |
| Sep 16, 2026 | 9.96 | 10.00 | 9.92 | 10.00 | 9.91 | 1.11% | 165,074 |
| Sep 15, 2026 | 10.06 | 10.09 | 9.82 | 9.89 | 9.80 | -2.18% | 529,684 |
| Sep 14, 2026 | 10.10 | 10.13 | 10.00 | 10.11 | 10.01 | -0.59% | 157,727 |
| Sep 11, 2026 | 10.21 | 10.30 | 10.09 | 10.17 | 10.07 | 0.10% | 270,935 |
| Sep 10, 2026 | 10.39 | 10.39 | 10.15 | 10.16 | 10.06 | -2.59% | 381,536 |
| Sep 9, 2026 | 10.47 | 10.47 | 10.39 | 10.43 | 10.33 | -0.19% | 72,102 |
| Sep 8, 2026 | 10.40 | 10.48 | 10.37 | 10.45 | 10.35 | 0.48% | 100,990 |
| Sep 4, 2026 | 10.42 | 10.46 | 10.38 | 10.40 | 10.30 | -0.48% | 155,916 |
| Sep 3, 2026 | 10.52 | 10.52 | 10.43 | 10.45 | 10.35 | -0.38% | 109,548 |
| Sep 2, 2026 | 10.54 | 10.54 | 10.45 | 10.49 | 10.39 | -0.19% | 139,223 |
| Sep 1, 2026 | 10.60 | 10.60 | 10.50 | 10.51 | 10.41 | -1.04% | 131,257 |
| Aug 31, 2026 | 10.57 | 10.63 | 10.53 | 10.62 | 10.52 | 0.66% | 185,775 |
| Aug 28, 2026 | 10.58 | 10.59 | 10.52 | 10.55 | 10.45 | -0.28% | 102,097 |
| Aug 27, 2026 | 10.53 | 10.58 | 10.45 | 10.58 | 10.48 | 0.86% | 161,243 |
| Aug 26, 2026 | 10.57 | 10.57 | 10.49 | 10.49 | 10.39 | -0.76% | 155,199 |
| Aug 25, 2026 | 10.53 | 10.57 | 10.49 | 10.57 | 10.47 | 0.67% | 151,024 |
| Aug 24, 2026 | 10.54 | 10.54 | 10.48 | 10.50 | 10.40 | -0.05% | 135,895 |
| Aug 21, 2026 | 10.59 | 10.60 | 10.56 | 10.60 | 10.41 | 0.47% | 131,911 |
| Aug 20, 2026 | 10.62 | 10.63 | 10.55 | 10.55 | 10.36 | -0.85% | 103,944 |
| Aug 19, 2026 | 10.62 | 10.65 | 10.59 | 10.64 | 10.44 | 0.19% | 86,734 |
| Aug 18, 2026 | 10.60 | 10.65 | 10.57 | 10.62 | 10.43 | 0.47% | 359,881 |
| Aug 17, 2026 | 10.49 | 10.58 | 10.47 | 10.57 | 10.38 | 1.15% | 177,666 |
| Aug 14, 2026 | 10.52 | 10.54 | 10.45 | 10.45 | 10.26 | -0.67% | 161,028 |
| Aug 13, 2026 | 10.47 | 10.54 | 10.46 | 10.52 | 10.33 | 0.29% | 167,778 |
| Aug 12, 2026 | 10.51 | 10.53 | 10.45 | 10.49 | 10.30 | - | 129,519 |
| Aug 11, 2026 | 10.57 | 10.57 | 10.47 | 10.49 | 10.30 | -0.19% | 140,383 |
| Aug 10, 2026 | 10.60 | 10.60 | 10.48 | 10.51 | 10.32 | -0.85% | 173,663 |
| Aug 7, 2026 | 10.60 | 10.60 | 10.52 | 10.60 | 10.41 | 0.09% | 147,393 |
| Aug 6, 2026 | 10.58 | 10.60 | 10.54 | 10.59 | 10.40 | 0.28% | 73,175 |