Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
9.27
-0.05 (-0.54%)
Nov 11, 2026, 10:08 AM EST - Market open
EMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.30 | 9.31 | 9.26 | 9.27 | 9.27 | -0.54% | 47,696 |
| Nov 10, 2026 | 9.45 | 9.46 | 9.23 | 9.32 | 9.32 | -1.89% | 221,849 |
| Nov 9, 2026 | 9.40 | 9.51 | 9.39 | 9.50 | 9.50 | 1.17% | 142,150 |
| Nov 6, 2026 | 9.32 | 9.40 | 9.31 | 9.39 | 9.39 | 0.86% | 182,684 |
| Nov 5, 2026 | 9.50 | 9.55 | 9.25 | 9.31 | 9.31 | -2.00% | 253,592 |
| Nov 4, 2026 | 9.38 | 9.50 | 9.36 | 9.50 | 9.50 | 1.17% | 226,824 |
| Nov 3, 2026 | 9.42 | 9.44 | 9.31 | 9.39 | 9.39 | 0.21% | 242,199 |
| Nov 2, 2026 | 9.35 | 9.44 | 9.28 | 9.37 | 9.37 | 0.54% | 273,751 |
| Oct 30, 2026 | 9.38 | 9.38 | 9.28 | 9.32 | 9.32 | -0.21% | 232,621 |
| Oct 29, 2026 | 9.19 | 9.34 | 9.19 | 9.34 | 9.34 | 1.85% | 294,267 |
| Oct 28, 2026 | 9.15 | 9.19 | 9.10 | 9.17 | 9.17 | -0.11% | 301,730 |
| Oct 27, 2026 | 9.13 | 9.19 | 9.07 | 9.18 | 9.18 | 0.99% | 144,893 |
| Oct 26, 2026 | 9.08 | 9.16 | 9.05 | 9.09 | 9.09 | 0.11% | 354,545 |
| Oct 23, 2026 | 9.07 | 9.14 | 9.07 | 9.08 | 9.08 | -0.60% | 396,309 |
| Oct 22, 2026 | 9.30 | 9.38 | 9.18 | 9.23 | 9.14 | -0.86% | 502,114 |
| Oct 21, 2026 | 9.32 | 9.36 | 9.27 | 9.31 | 9.21 | 0.11% | 165,568 |
| Oct 20, 2026 | 9.42 | 9.42 | 9.28 | 9.30 | 9.20 | -1.06% | 316,845 |
| Oct 19, 2026 | 9.47 | 9.49 | 9.33 | 9.40 | 9.30 | -0.53% | 207,811 |
| Oct 16, 2026 | 9.26 | 9.52 | 9.26 | 9.45 | 9.35 | 1.61% | 900,069 |
| Oct 15, 2026 | 9.20 | 9.37 | 9.18 | 9.30 | 9.20 | 1.75% | 284,658 |
| Oct 14, 2026 | 9.22 | 9.22 | 9.10 | 9.14 | 9.05 | -1.40% | 316,872 |
| Oct 13, 2026 | 9.31 | 9.32 | 9.18 | 9.27 | 9.17 | 0.32% | 285,192 |
| Oct 12, 2026 | 9.30 | 9.33 | 9.21 | 9.24 | 9.14 | -0.75% | 245,202 |
| Oct 9, 2026 | 9.26 | 9.37 | 9.19 | 9.31 | 9.21 | 0.98% | 191,501 |
| Oct 8, 2026 | 9.24 | 9.24 | 9.13 | 9.22 | 9.13 | - | 271,787 |
| Oct 7, 2026 | 9.28 | 9.31 | 9.17 | 9.22 | 9.13 | -0.97% | 345,175 |
| Oct 6, 2026 | 9.24 | 9.33 | 9.11 | 9.31 | 9.21 | 1.42% | 201,529 |
| Oct 5, 2026 | 9.22 | 9.25 | 9.10 | 9.18 | 9.09 | -1.08% | 457,373 |
| Oct 2, 2026 | 9.37 | 9.46 | 9.28 | 9.28 | 9.18 | -0.43% | 212,811 |
| Oct 1, 2026 | 9.26 | 9.44 | 9.20 | 9.32 | 9.22 | -0.43% | 312,033 |
| Sep 30, 2026 | 9.55 | 9.66 | 9.34 | 9.36 | 9.26 | -1.68% | 332,273 |
| Sep 29, 2026 | 9.34 | 9.54 | 9.34 | 9.52 | 9.42 | 1.60% | 169,412 |
| Sep 28, 2026 | 9.55 | 9.59 | 9.28 | 9.37 | 9.27 | -2.80% | 245,978 |
| Sep 25, 2026 | 9.52 | 9.65 | 9.45 | 9.64 | 9.54 | 2.01% | 210,423 |
| Sep 24, 2026 | 9.62 | 9.67 | 9.43 | 9.45 | 9.35 | -2.38% | 489,717 |
| Sep 23, 2026 | 9.94 | 9.94 | 9.66 | 9.68 | 9.58 | -2.57% | 167,902 |
| Sep 22, 2026 | 10.01 | 10.09 | 9.98 | 10.03 | 9.83 | 0.20% | 141,408 |
| Sep 21, 2026 | 10.05 | 10.06 | 9.97 | 10.01 | 9.81 | 0.10% | 144,938 |
| Sep 18, 2026 | 10.00 | 10.01 | 9.91 | 10.00 | 9.80 | - | 192,530 |
| Sep 17, 2026 | 9.99 | 10.05 | 9.92 | 10.00 | 9.80 | - | 372,432 |
| Sep 16, 2026 | 9.96 | 10.00 | 9.92 | 10.00 | 9.80 | 1.11% | 165,074 |
| Sep 15, 2026 | 10.06 | 10.09 | 9.82 | 9.89 | 9.70 | -2.18% | 529,684 |
| Sep 14, 2026 | 10.10 | 10.13 | 10.00 | 10.11 | 9.91 | -0.59% | 157,727 |
| Sep 11, 2026 | 10.21 | 10.30 | 10.09 | 10.17 | 9.97 | 0.10% | 270,935 |
| Sep 10, 2026 | 10.39 | 10.39 | 10.15 | 10.16 | 9.96 | -2.59% | 381,536 |
| Sep 9, 2026 | 10.47 | 10.47 | 10.39 | 10.43 | 10.22 | -0.19% | 72,102 |
| Sep 8, 2026 | 10.40 | 10.48 | 10.37 | 10.45 | 10.24 | 0.48% | 100,990 |
| Sep 4, 2026 | 10.42 | 10.46 | 10.38 | 10.40 | 10.20 | -0.48% | 155,916 |
| Sep 3, 2026 | 10.52 | 10.52 | 10.43 | 10.45 | 10.24 | -0.38% | 109,548 |
| Sep 2, 2026 | 10.54 | 10.54 | 10.45 | 10.49 | 10.28 | -0.19% | 139,223 |