Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
10.61
-0.08 (-0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.72 | 10.72 | 10.61 | 10.61 | 10.61 | -0.75% | 116,753 |
| Dec 4, 2025 | 10.73 | 10.74 | 10.62 | 10.69 | 10.69 | -0.19% | 154,000 |
| Dec 3, 2025 | 10.67 | 10.71 | 10.64 | 10.71 | 10.71 | 0.56% | 183,054 |
| Dec 2, 2025 | 10.63 | 10.67 | 10.57 | 10.65 | 10.65 | 0.47% | 182,095 |
| Dec 1, 2025 | 10.61 | 10.63 | 10.56 | 10.60 | 10.60 | -0.28% | 209,706 |
| Nov 28, 2025 | 10.56 | 10.64 | 10.55 | 10.63 | 10.63 | 0.66% | 81,254 |
| Nov 26, 2025 | 10.45 | 10.57 | 10.45 | 10.56 | 10.56 | 0.96% | 161,324 |
| Nov 25, 2025 | 10.39 | 10.49 | 10.37 | 10.46 | 10.46 | 0.77% | 193,347 |
| Nov 24, 2025 | 10.37 | 10.41 | 10.31 | 10.38 | 10.38 | -0.29% | 179,094 |
| Nov 21, 2025 | 10.40 | 10.45 | 10.31 | 10.41 | 10.41 | 0.29% | 121,660 |
| Nov 20, 2025 | 10.45 | 10.46 | 10.28 | 10.38 | 10.38 | -0.76% | 209,190 |
| Nov 19, 2025 | 10.40 | 10.48 | 10.36 | 10.46 | 10.37 | 1.06% | 275,734 |
| Nov 18, 2025 | 10.48 | 10.49 | 10.35 | 10.35 | 10.26 | -1.80% | 214,346 |
| Nov 17, 2025 | 10.58 | 10.58 | 10.49 | 10.54 | 10.44 | -0.57% | 226,085 |
| Nov 14, 2025 | 10.59 | 10.61 | 10.52 | 10.60 | 10.50 | -0.09% | 214,097 |
| Nov 13, 2025 | 10.63 | 10.64 | 10.55 | 10.61 | 10.51 | -0.38% | 206,139 |
| Nov 12, 2025 | 10.54 | 10.66 | 10.53 | 10.65 | 10.55 | 1.24% | 428,316 |
| Nov 11, 2025 | 10.37 | 10.55 | 10.30 | 10.52 | 10.42 | 1.15% | 539,872 |
| Nov 10, 2025 | 10.38 | 10.40 | 10.30 | 10.40 | 10.31 | 0.78% | 145,493 |
| Nov 7, 2025 | 10.39 | 10.39 | 10.27 | 10.32 | 10.23 | -0.67% | 162,410 |
| Nov 6, 2025 | 10.44 | 10.48 | 10.34 | 10.39 | 10.30 | -0.29% | 168,313 |
| Nov 5, 2025 | 10.42 | 10.45 | 10.32 | 10.42 | 10.33 | - | 255,489 |
| Nov 4, 2025 | 10.46 | 10.53 | 10.36 | 10.42 | 10.33 | -0.48% | 266,360 |
| Nov 3, 2025 | 10.56 | 10.56 | 10.45 | 10.47 | 10.37 | -0.66% | 197,722 |
| Oct 31, 2025 | 10.47 | 10.54 | 10.43 | 10.54 | 10.44 | 0.67% | 170,495 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.43 | 10.47 | 10.37 | -0.38% | 171,552 |
| Oct 29, 2025 | 10.58 | 10.59 | 10.45 | 10.51 | 10.41 | -1.04% | 179,197 |
| Oct 28, 2025 | 10.59 | 10.62 | 10.53 | 10.62 | 10.52 | 0.57% | 109,943 |
| Oct 27, 2025 | 10.54 | 10.59 | 10.49 | 10.56 | 10.46 | 0.67% | 113,027 |
| Oct 24, 2025 | 10.47 | 10.51 | 10.42 | 10.49 | 10.39 | -0.38% | 103,741 |
| Oct 23, 2025 | 10.54 | 10.55 | 10.47 | 10.53 | 10.34 | 0.10% | 103,615 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.46 | 10.52 | 10.33 | -0.75% | 129,244 |
| Oct 21, 2025 | 10.45 | 10.68 | 10.41 | 10.60 | 10.41 | 1.63% | 267,416 |
| Oct 20, 2025 | 10.38 | 10.44 | 10.34 | 10.43 | 10.24 | 0.77% | 125,787 |
| Oct 17, 2025 | 10.33 | 10.38 | 10.00 | 10.35 | 10.16 | 0.29% | 308,547 |
| Oct 16, 2025 | 10.33 | 10.45 | 10.26 | 10.32 | 10.13 | -0.58% | 272,302 |
| Oct 15, 2025 | 10.29 | 10.38 | 10.27 | 10.38 | 10.19 | 1.37% | 179,905 |
| Oct 14, 2025 | 10.16 | 10.25 | 10.12 | 10.24 | 10.06 | 0.39% | 135,942 |
| Oct 13, 2025 | 10.19 | 10.24 | 10.17 | 10.20 | 10.02 | 0.10% | 134,906 |
| Oct 10, 2025 | 10.33 | 10.35 | 10.17 | 10.19 | 10.01 | -0.88% | 193,656 |
| Oct 9, 2025 | 10.36 | 10.36 | 10.28 | 10.28 | 10.09 | -0.87% | 133,045 |
| Oct 8, 2025 | 10.38 | 10.40 | 10.33 | 10.37 | 10.18 | 0.39% | 95,209 |
| Oct 7, 2025 | 10.27 | 10.42 | 10.25 | 10.33 | 10.14 | 0.29% | 146,781 |
| Oct 6, 2025 | 10.34 | 10.36 | 10.21 | 10.30 | 10.11 | - | 154,697 |
| Oct 3, 2025 | 10.37 | 10.40 | 10.27 | 10.30 | 10.11 | -1.06% | 142,964 |
| Oct 2, 2025 | 10.36 | 10.50 | 10.32 | 10.41 | 10.22 | 0.29% | 292,824 |
| Oct 1, 2025 | 10.35 | 10.41 | 10.30 | 10.38 | 10.19 | 0.58% | 330,856 |
| Sep 30, 2025 | 10.27 | 10.32 | 10.26 | 10.32 | 10.13 | 0.68% | 300,974 |
| Sep 29, 2025 | 10.24 | 10.25 | 10.16 | 10.25 | 10.07 | 0.59% | 212,215 |
| Sep 26, 2025 | 10.26 | 10.27 | 10.15 | 10.19 | 10.01 | -0.20% | 174,703 |
| Sep 25, 2025 | 10.31 | 10.32 | 10.18 | 10.21 | 10.03 | -0.68% | 236,941 |
| Sep 24, 2025 | 10.37 | 10.39 | 10.24 | 10.28 | 10.09 | -0.48% | 179,259 |
| Sep 23, 2025 | 10.43 | 10.43 | 10.26 | 10.33 | 10.14 | -1.81% | 247,233 |
| Sep 22, 2025 | 10.55 | 10.59 | 10.50 | 10.52 | 10.24 | -0.28% | 161,736 |
| Sep 19, 2025 | 10.57 | 10.58 | 10.52 | 10.55 | 10.27 | 0.19% | 188,375 |
| Sep 18, 2025 | 10.55 | 10.55 | 10.51 | 10.53 | 10.25 | - | 228,984 |
| Sep 17, 2025 | 10.52 | 10.58 | 10.51 | 10.53 | 10.25 | 0.38% | 197,461 |
| Sep 16, 2025 | 10.46 | 10.52 | 10.46 | 10.49 | 10.21 | 0.38% | 330,459 |
| Sep 15, 2025 | 10.45 | 10.49 | 10.41 | 10.45 | 10.17 | 0.38% | 188,843 |
| Sep 12, 2025 | 10.47 | 10.47 | 10.41 | 10.41 | 10.13 | -0.57% | 117,687 |
| Sep 11, 2025 | 10.47 | 10.49 | 10.41 | 10.47 | 10.19 | 0.29% | 149,719 |
| Sep 10, 2025 | 10.47 | 10.47 | 10.41 | 10.44 | 10.16 | 0.19% | 171,180 |
| Sep 9, 2025 | 10.46 | 10.49 | 10.40 | 10.42 | 10.14 | -0.19% | 126,538 |
| Sep 8, 2025 | 10.47 | 10.49 | 10.40 | 10.44 | 10.16 | - | 149,581 |
| Sep 5, 2025 | 10.38 | 10.49 | 10.35 | 10.44 | 10.16 | 1.46% | 232,418 |
| Sep 4, 2025 | 10.25 | 10.34 | 10.25 | 10.29 | 10.01 | 0.19% | 137,181 |
| Sep 3, 2025 | 10.20 | 10.31 | 10.20 | 10.27 | 9.99 | 0.39% | 164,928 |
| Sep 2, 2025 | 10.26 | 10.28 | 10.16 | 10.23 | 9.95 | -0.68% | 245,561 |
| Aug 29, 2025 | 10.26 | 10.30 | 10.21 | 10.30 | 10.02 | 0.29% | 202,359 |
| Aug 28, 2025 | 10.29 | 10.29 | 10.23 | 10.27 | 9.99 | 0.29% | 147,274 |
| Aug 27, 2025 | 10.23 | 10.30 | 10.22 | 10.24 | 9.96 | -0.10% | 195,496 |
| Aug 26, 2025 | 10.27 | 10.28 | 10.20 | 10.25 | 9.97 | 0.10% | 148,925 |
| Aug 25, 2025 | 10.28 | 10.33 | 10.24 | 10.24 | 9.96 | -0.39% | 240,018 |
| Aug 22, 2025 | 10.28 | 10.32 | 10.26 | 10.28 | 10.00 | -0.58% | 124,238 |
| Aug 21, 2025 | 10.40 | 10.40 | 10.32 | 10.34 | 9.97 | -0.58% | 126,859 |
| Aug 20, 2025 | 10.40 | 10.41 | 10.36 | 10.40 | 10.03 | 0.10% | 146,636 |
| Aug 19, 2025 | 10.39 | 10.40 | 10.32 | 10.39 | 10.02 | 0.19% | 248,141 |
| Aug 18, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.00 | 1.07% | 154,832 |
| Aug 15, 2025 | 10.32 | 10.35 | 10.26 | 10.26 | 9.89 | -0.39% | 189,212 |
| Aug 14, 2025 | 10.35 | 10.36 | 10.30 | 10.30 | 9.93 | -0.68% | 140,582 |
| Aug 13, 2025 | 10.30 | 10.37 | 10.25 | 10.37 | 10.00 | 0.68% | 160,148 |
| Aug 12, 2025 | 10.30 | 10.32 | 10.25 | 10.30 | 9.93 | 0.49% | 167,850 |
| Aug 11, 2025 | 10.28 | 10.31 | 10.24 | 10.25 | 9.88 | -0.29% | 133,463 |
| Aug 8, 2025 | 10.25 | 10.30 | 10.21 | 10.28 | 9.91 | 0.29% | 124,595 |
| Aug 7, 2025 | 10.16 | 10.29 | 10.16 | 10.25 | 9.88 | 0.79% | 188,309 |
| Aug 6, 2025 | 10.15 | 10.17 | 10.10 | 10.17 | 9.81 | 0.49% | 95,624 |
| Aug 5, 2025 | 10.15 | 10.18 | 10.12 | 10.12 | 9.76 | -0.59% | 127,077 |
| Aug 4, 2025 | 10.16 | 10.20 | 10.12 | 10.18 | 9.82 | 0.30% | 152,438 |
| Aug 1, 2025 | 10.13 | 10.15 | 10.06 | 10.15 | 9.79 | 0.40% | 109,020 |
| Jul 31, 2025 | 10.10 | 10.12 | 10.08 | 10.11 | 9.75 | 0.30% | 116,478 |
| Jul 30, 2025 | 10.07 | 10.12 | 10.05 | 10.08 | 9.72 | -0.30% | 100,713 |
| Jul 29, 2025 | 10.09 | 10.13 | 10.06 | 10.11 | 9.75 | 0.20% | 109,284 |
| Jul 28, 2025 | 10.05 | 10.12 | 10.04 | 10.09 | 9.73 | -0.20% | 124,476 |
| Jul 25, 2025 | 10.06 | 10.11 | 10.04 | 10.11 | 9.75 | 1.00% | 145,288 |
| Jul 24, 2025 | 10.05 | 10.07 | 10.00 | 10.01 | 9.65 | -1.57% | 174,998 |
| Jul 23, 2025 | 10.20 | 10.20 | 10.12 | 10.17 | 9.71 | - | 186,308 |
| Jul 22, 2025 | 10.14 | 10.22 | 10.13 | 10.17 | 9.71 | 0.49% | 304,219 |
| Jul 21, 2025 | 10.10 | 10.14 | 10.09 | 10.12 | 9.67 | 0.70% | 216,254 |
| Jul 18, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 9.60 | -0.40% | 279,886 |
| Jul 17, 2025 | 10.10 | 10.11 | 10.04 | 10.09 | 9.64 | -0.30% | 213,344 |