Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
9.98
-0.03 (-0.30%)
Sep 22, 2026, 12:29 PM EDT - Market open
EMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.01 | 10.09 | 9.98 | 9.99 | - | -0.25% | 50,821 |
| Sep 21, 2026 | 10.05 | 10.06 | 9.97 | 10.01 | 10.01 | 0.10% | 144,925 |
| Sep 18, 2026 | 10.00 | 10.01 | 9.91 | 10.00 | 10.00 | - | 192,499 |
| Sep 17, 2026 | 9.99 | 10.05 | 9.92 | 10.00 | 10.00 | - | 372,428 |
| Sep 16, 2026 | 9.96 | 10.00 | 9.92 | 10.00 | 10.00 | 1.11% | 164,966 |
| Sep 15, 2026 | 10.06 | 10.09 | 9.82 | 9.89 | 9.89 | -2.18% | 529,682 |
| Sep 14, 2026 | 10.10 | 10.13 | 10.00 | 10.11 | 10.11 | -0.59% | 157,723 |
| Sep 11, 2026 | 10.21 | 10.30 | 10.09 | 10.17 | 10.17 | 0.10% | 270,931 |
| Sep 10, 2026 | 10.39 | 10.39 | 10.15 | 10.16 | 10.16 | -2.59% | 381,436 |
| Sep 9, 2026 | 10.47 | 10.47 | 10.39 | 10.43 | 10.43 | -0.19% | 66,349 |
| Sep 8, 2026 | 10.40 | 10.48 | 10.37 | 10.45 | 10.45 | 0.48% | 100,987 |
| Sep 4, 2026 | 10.42 | 10.46 | 10.38 | 10.40 | 10.40 | -0.48% | 155,901 |
| Sep 3, 2026 | 10.52 | 10.52 | 10.43 | 10.45 | 10.45 | -0.38% | 109,365 |
| Sep 2, 2026 | 10.54 | 10.54 | 10.45 | 10.49 | 10.49 | -0.19% | 139,218 |
| Sep 1, 2026 | 10.60 | 10.60 | 10.50 | 10.51 | 10.51 | -1.04% | 129,223 |
| Aug 31, 2026 | 10.57 | 10.63 | 10.53 | 10.62 | 10.62 | 0.66% | 185,772 |
| 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 |