Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
10.55
-0.03 (-0.28%)
At close: Aug 28, 2026, 4:00 PM EDT
10.56
+0.01 (0.09%)
After-hours: Aug 28, 2026, 7:00 PM EDT
EMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.58 | 10.59 | 10.52 | 10.55 | 10.55 | -0.28% | 102,095 |
| Aug 27, 2026 | 10.53 | 10.58 | 10.45 | 10.58 | 10.58 | 0.86% | 161,241 |
| Aug 26, 2026 | 10.57 | 10.57 | 10.49 | 10.49 | 10.49 | -0.76% | 155,181 |
| Aug 25, 2026 | 10.53 | 10.57 | 10.49 | 10.57 | 10.57 | 0.67% | 151,020 |
| Aug 24, 2026 | 10.54 | 10.54 | 10.48 | 10.50 | 10.50 | -0.05% | 135,891 |
| Aug 21, 2026 | 10.59 | 10.60 | 10.56 | 10.60 | 10.51 | 0.47% | 131,911 |
| Aug 20, 2026 | 10.62 | 10.63 | 10.55 | 10.55 | 10.46 | -0.85% | 103,944 |
| Aug 19, 2026 | 10.62 | 10.65 | 10.59 | 10.64 | 10.54 | 0.19% | 86,734 |
| Aug 18, 2026 | 10.60 | 10.65 | 10.57 | 10.62 | 10.52 | 0.47% | 359,881 |
| Aug 17, 2026 | 10.49 | 10.58 | 10.47 | 10.57 | 10.48 | 1.15% | 177,666 |
| Aug 14, 2026 | 10.52 | 10.54 | 10.45 | 10.45 | 10.36 | -0.67% | 161,028 |
| Aug 13, 2026 | 10.47 | 10.54 | 10.46 | 10.52 | 10.43 | 0.29% | 167,778 |
| Aug 12, 2026 | 10.51 | 10.53 | 10.45 | 10.49 | 10.40 | - | 129,519 |
| Aug 11, 2026 | 10.57 | 10.57 | 10.47 | 10.49 | 10.40 | -0.19% | 140,383 |
| Aug 10, 2026 | 10.60 | 10.60 | 10.48 | 10.51 | 10.42 | -0.85% | 173,663 |
| Aug 7, 2026 | 10.60 | 10.60 | 10.52 | 10.60 | 10.51 | 0.09% | 147,393 |
| Aug 6, 2026 | 10.58 | 10.60 | 10.54 | 10.59 | 10.50 | 0.28% | 73,175 |
| Aug 5, 2026 | 10.53 | 10.65 | 10.50 | 10.56 | 10.47 | 0.28% | 176,260 |
| Aug 4, 2026 | 10.51 | 10.57 | 10.50 | 10.53 | 10.44 | - | 152,237 |
| Aug 3, 2026 | 10.54 | 10.57 | 10.44 | 10.53 | 10.44 | 0.57% | 154,142 |
| Jul 31, 2026 | 10.51 | 10.55 | 10.43 | 10.47 | 10.38 | -0.38% | 155,339 |
| Jul 30, 2026 | 10.43 | 10.58 | 10.42 | 10.51 | 10.42 | 0.77% | 123,027 |
| Jul 29, 2026 | 10.54 | 10.56 | 10.42 | 10.43 | 10.34 | -1.04% | 140,205 |
| Jul 28, 2026 | 10.56 | 10.57 | 10.44 | 10.54 | 10.45 | -0.28% | 147,175 |
| Jul 27, 2026 | 10.54 | 10.59 | 10.47 | 10.57 | 10.48 | 0.96% | 192,493 |
| Jul 24, 2026 | 10.49 | 10.58 | 10.43 | 10.47 | 10.38 | -0.14% | 156,759 |
| Jul 23, 2026 | 10.63 | 10.66 | 10.52 | 10.58 | 10.39 | -0.75% | 182,092 |
| Jul 22, 2026 | 10.69 | 10.70 | 10.63 | 10.66 | 10.47 | -0.28% | 145,406 |
| Jul 21, 2026 | 10.70 | 10.73 | 10.65 | 10.69 | 10.50 | 0.56% | 245,710 |
| Jul 20, 2026 | 10.66 | 10.70 | 10.61 | 10.63 | 10.44 | -0.09% | 175,788 |
| Jul 17, 2026 | 10.63 | 10.69 | 10.60 | 10.64 | 10.45 | -0.56% | 407,445 |
| Jul 16, 2026 | 10.70 | 10.74 | 10.60 | 10.70 | 10.51 | 0.09% | 202,393 |
| Jul 15, 2026 | 10.77 | 10.82 | 10.64 | 10.69 | 10.50 | -0.28% | 213,143 |
| Jul 14, 2026 | 10.63 | 10.78 | 10.63 | 10.72 | 10.53 | 0.85% | 194,495 |
| Jul 13, 2026 | 10.68 | 10.75 | 10.61 | 10.63 | 10.44 | -0.56% | 154,048 |
| Jul 10, 2026 | 10.70 | 10.73 | 10.61 | 10.69 | 10.50 | 0.19% | 209,386 |
| Jul 9, 2026 | 10.70 | 10.73 | 10.61 | 10.67 | 10.48 | 0.28% | 167,325 |
| Jul 8, 2026 | 10.70 | 10.78 | 10.60 | 10.64 | 10.45 | -1.21% | 209,918 |
| Jul 7, 2026 | 10.68 | 10.82 | 10.60 | 10.77 | 10.58 | 0.75% | 223,501 |
| Jul 6, 2026 | 10.80 | 10.84 | 10.68 | 10.69 | 10.50 | -0.83% | 165,103 |
| Jul 2, 2026 | 10.71 | 10.83 | 10.71 | 10.78 | 10.59 | 0.75% | 90,260 |
| Jul 1, 2026 | 10.76 | 10.82 | 10.68 | 10.70 | 10.51 | -0.37% | 170,685 |
| Jun 30, 2026 | 10.85 | 10.85 | 10.65 | 10.74 | 10.55 | -0.56% | 268,196 |
| Jun 29, 2026 | 10.74 | 10.80 | 10.70 | 10.80 | 10.61 | 0.75% | 207,290 |
| Jun 26, 2026 | 10.62 | 10.74 | 10.56 | 10.72 | 10.53 | 1.04% | 180,759 |
| Jun 25, 2026 | 10.56 | 10.65 | 10.50 | 10.61 | 10.42 | 0.86% | 140,347 |
| Jun 24, 2026 | 10.57 | 10.60 | 10.47 | 10.52 | 10.33 | -0.38% | 104,039 |
| Jun 23, 2026 | 10.53 | 10.57 | 10.49 | 10.56 | 10.37 | 0.14% | 141,755 |
| Jun 22, 2026 | 10.67 | 10.70 | 10.59 | 10.64 | 10.36 | - | 168,225 |
| Jun 18, 2026 | 10.56 | 10.70 | 10.56 | 10.64 | 10.36 | 0.85% | 99,461 |