Western Asset Emerging Markets Debt Fund Inc. (EMD)
NYSE: EMD · Real-Time Price · USD
10.48
-0.05 (-0.47%)
Mar 6, 2026, 10:56 AM EST - Market open
EMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.47 | 10.50 | 10.34 | 10.48 | - | -0.47% | 104,052 |
| Mar 5, 2026 | 10.69 | 10.74 | 10.53 | 10.53 | 10.53 | -1.59% | 194,977 |
| Mar 4, 2026 | 10.82 | 10.85 | 10.66 | 10.70 | 10.70 | -1.47% | 469,540 |
| Mar 3, 2026 | 10.99 | 11.00 | 10.81 | 10.86 | 10.86 | -1.99% | 308,540 |
| Mar 2, 2026 | 10.95 | 11.10 | 10.95 | 11.08 | 11.08 | 0.36% | 191,516 |
| Feb 27, 2026 | 11.00 | 11.04 | 10.94 | 11.04 | 11.04 | 0.73% | 229,728 |
| Feb 26, 2026 | 11.00 | 11.04 | 10.88 | 10.96 | 10.96 | -0.18% | 159,890 |
| Feb 25, 2026 | 11.06 | 11.06 | 10.92 | 10.98 | 10.98 | -0.09% | 163,248 |
| Feb 24, 2026 | 11.05 | 11.05 | 10.93 | 10.99 | 10.99 | -0.36% | 261,510 |
| Feb 23, 2026 | 11.16 | 11.23 | 11.01 | 11.03 | 11.03 | -0.99% | 193,168 |
| Feb 20, 2026 | 11.17 | 11.17 | 11.09 | 11.14 | 11.14 | -1.07% | 154,732 |
| Feb 19, 2026 | 11.29 | 11.29 | 11.16 | 11.26 | 11.17 | -0.35% | 228,075 |
| Feb 18, 2026 | 11.29 | 11.30 | 11.21 | 11.30 | 11.20 | 0.18% | 268,963 |
| Feb 17, 2026 | 11.28 | 11.29 | 11.20 | 11.28 | 11.18 | - | 346,192 |
| Feb 13, 2026 | 11.16 | 11.28 | 11.15 | 11.28 | 11.18 | 1.44% | 228,107 |
| Feb 12, 2026 | 11.18 | 11.20 | 11.10 | 11.12 | 11.03 | -0.18% | 259,350 |
| Feb 11, 2026 | 11.18 | 11.19 | 11.12 | 11.14 | 11.05 | 0.18% | 265,451 |
| Feb 10, 2026 | 11.06 | 11.14 | 11.06 | 11.12 | 11.03 | 0.18% | 163,801 |
| Feb 9, 2026 | 11.10 | 11.13 | 11.01 | 11.10 | 11.01 | 0.27% | 283,076 |
| Feb 6, 2026 | 11.05 | 11.08 | 11.02 | 11.07 | 10.98 | 0.36% | 275,006 |
| Feb 5, 2026 | 11.02 | 11.03 | 10.98 | 11.03 | 10.94 | - | 213,251 |
| Feb 4, 2026 | 10.92 | 11.06 | 10.86 | 11.03 | 10.94 | 1.38% | 336,875 |
| Feb 3, 2026 | 10.90 | 10.92 | 10.87 | 10.88 | 10.79 | -0.46% | 214,870 |
| Feb 2, 2026 | 10.88 | 10.94 | 10.85 | 10.93 | 10.84 | 0.46% | 181,628 |
| Jan 30, 2026 | 10.86 | 10.90 | 10.84 | 10.88 | 10.79 | - | 285,372 |
| Jan 29, 2026 | 10.88 | 10.94 | 10.81 | 10.88 | 10.79 | -0.64% | 259,147 |
| Jan 28, 2026 | 10.89 | 10.95 | 10.81 | 10.95 | 10.86 | 0.55% | 216,612 |
| Jan 27, 2026 | 10.85 | 10.89 | 10.80 | 10.89 | 10.80 | 0.28% | 288,211 |
| Jan 26, 2026 | 10.88 | 10.88 | 10.80 | 10.86 | 10.77 | -0.18% | 142,987 |
| Jan 23, 2026 | 10.88 | 10.88 | 10.85 | 10.88 | 10.79 | -0.91% | 164,071 |
| Jan 22, 2026 | 10.93 | 11.00 | 10.88 | 10.98 | 10.79 | 0.55% | 542,753 |
| Jan 21, 2026 | 10.89 | 10.94 | 10.84 | 10.92 | 10.73 | 0.83% | 463,297 |
| Jan 20, 2026 | 10.76 | 10.83 | 10.73 | 10.83 | 10.65 | 0.46% | 197,846 |
| Jan 16, 2026 | 10.72 | 10.82 | 10.70 | 10.78 | 10.60 | 0.65% | 222,191 |
| Jan 15, 2026 | 10.77 | 10.81 | 10.70 | 10.71 | 10.53 | -0.37% | 269,214 |
| Jan 14, 2026 | 10.84 | 10.85 | 10.71 | 10.75 | 10.57 | -0.92% | 255,309 |
| Jan 13, 2026 | 10.95 | 10.97 | 10.80 | 10.85 | 10.67 | -0.91% | 237,860 |
| Jan 12, 2026 | 10.86 | 10.95 | 10.81 | 10.95 | 10.76 | 0.64% | 369,822 |
| Jan 9, 2026 | 10.76 | 10.90 | 10.76 | 10.88 | 10.69 | 0.74% | 204,916 |
| Jan 8, 2026 | 10.84 | 10.84 | 10.75 | 10.80 | 10.62 | -0.37% | 140,659 |
| Jan 7, 2026 | 10.86 | 10.87 | 10.77 | 10.84 | 10.66 | -0.09% | 168,006 |
| Jan 6, 2026 | 10.74 | 10.85 | 10.74 | 10.85 | 10.67 | 1.40% | 198,616 |
| Jan 5, 2026 | 10.75 | 10.79 | 10.66 | 10.70 | 10.52 | -0.56% | 266,305 |
| Jan 2, 2026 | 10.73 | 10.82 | 10.67 | 10.76 | 10.58 | 1.22% | 238,489 |
| Dec 31, 2025 | 10.80 | 10.93 | 10.62 | 10.63 | 10.45 | -1.85% | 386,947 |
| Dec 30, 2025 | 10.70 | 10.84 | 10.70 | 10.83 | 10.65 | 1.03% | 211,650 |
| Dec 29, 2025 | 10.80 | 10.80 | 10.72 | 10.72 | 10.54 | -0.65% | 178,702 |
| Dec 26, 2025 | 10.83 | 10.86 | 10.72 | 10.79 | 10.61 | 0.09% | 174,929 |
| Dec 24, 2025 | 10.79 | 10.83 | 10.74 | 10.78 | 10.60 | -0.09% | 118,639 |
| Dec 23, 2025 | 10.82 | 10.85 | 10.73 | 10.79 | 10.61 | -0.92% | 408,820 |
| Dec 22, 2025 | 10.93 | 10.94 | 10.82 | 10.89 | 10.61 | 0.09% | 297,943 |
| Dec 19, 2025 | 10.88 | 10.89 | 10.81 | 10.88 | 10.60 | 0.37% | 347,364 |
| Dec 18, 2025 | 10.81 | 10.89 | 10.71 | 10.84 | 10.56 | - | 198,858 |
| Dec 17, 2025 | 10.83 | 10.85 | 10.78 | 10.84 | 10.56 | - | 357,400 |
| Dec 16, 2025 | 10.70 | 10.85 | 10.67 | 10.84 | 10.56 | 1.31% | 339,348 |
| Dec 15, 2025 | 10.63 | 10.72 | 10.60 | 10.70 | 10.43 | 1.04% | 102,902 |
| Dec 12, 2025 | 10.63 | 10.65 | 10.54 | 10.59 | 10.32 | -0.28% | 136,057 |
| Dec 11, 2025 | 10.48 | 10.63 | 10.47 | 10.62 | 10.35 | 1.34% | 262,091 |
| Dec 10, 2025 | 10.52 | 10.58 | 10.47 | 10.48 | 10.21 | -0.38% | 169,525 |
| Dec 9, 2025 | 10.59 | 10.67 | 10.47 | 10.52 | 10.25 | -0.47% | 226,015 |
| Dec 8, 2025 | 10.65 | 10.65 | 10.51 | 10.57 | 10.30 | -0.38% | 170,736 |
| Dec 5, 2025 | 10.72 | 10.72 | 10.61 | 10.61 | 10.34 | -0.75% | 116,753 |
| Dec 4, 2025 | 10.73 | 10.74 | 10.62 | 10.69 | 10.42 | -0.19% | 154,000 |
| Dec 3, 2025 | 10.67 | 10.71 | 10.64 | 10.71 | 10.44 | 0.56% | 183,204 |
| Dec 2, 2025 | 10.63 | 10.67 | 10.57 | 10.65 | 10.38 | 0.47% | 182,095 |
| Dec 1, 2025 | 10.61 | 10.63 | 10.56 | 10.60 | 10.33 | -0.28% | 209,706 |
| Nov 28, 2025 | 10.56 | 10.64 | 10.55 | 10.63 | 10.36 | 0.66% | 81,254 |
| Nov 26, 2025 | 10.45 | 10.57 | 10.45 | 10.56 | 10.29 | 0.96% | 161,324 |
| Nov 25, 2025 | 10.39 | 10.49 | 10.37 | 10.46 | 10.19 | 0.77% | 193,347 |
| Nov 24, 2025 | 10.37 | 10.41 | 10.31 | 10.38 | 10.11 | -0.29% | 179,094 |
| Nov 21, 2025 | 10.40 | 10.45 | 10.31 | 10.41 | 10.14 | 0.29% | 121,660 |
| Nov 20, 2025 | 10.45 | 10.46 | 10.28 | 10.38 | 10.11 | -0.76% | 209,190 |
| Nov 19, 2025 | 10.40 | 10.48 | 10.36 | 10.46 | 10.10 | 1.06% | 275,734 |
| Nov 18, 2025 | 10.48 | 10.49 | 10.35 | 10.35 | 9.99 | -1.80% | 214,346 |
| Nov 17, 2025 | 10.58 | 10.58 | 10.49 | 10.54 | 10.18 | -0.57% | 226,085 |
| Nov 14, 2025 | 10.59 | 10.61 | 10.52 | 10.60 | 10.23 | -0.09% | 214,097 |
| Nov 13, 2025 | 10.63 | 10.64 | 10.55 | 10.61 | 10.24 | -0.38% | 206,139 |
| Nov 12, 2025 | 10.54 | 10.66 | 10.53 | 10.65 | 10.28 | 1.24% | 428,316 |
| Nov 11, 2025 | 10.37 | 10.55 | 10.30 | 10.52 | 10.16 | 1.15% | 539,872 |
| Nov 10, 2025 | 10.38 | 10.40 | 10.30 | 10.40 | 10.04 | 0.78% | 145,493 |
| Nov 7, 2025 | 10.39 | 10.39 | 10.27 | 10.32 | 9.96 | -0.67% | 162,410 |
| Nov 6, 2025 | 10.44 | 10.48 | 10.34 | 10.39 | 10.03 | -0.29% | 168,313 |
| Nov 5, 2025 | 10.42 | 10.45 | 10.32 | 10.42 | 10.06 | - | 255,489 |
| Nov 4, 2025 | 10.46 | 10.53 | 10.36 | 10.42 | 10.06 | -0.48% | 266,360 |
| Nov 3, 2025 | 10.56 | 10.56 | 10.45 | 10.47 | 10.11 | -0.66% | 197,722 |
| Oct 31, 2025 | 10.47 | 10.54 | 10.43 | 10.54 | 10.18 | 0.67% | 170,495 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.43 | 10.47 | 10.11 | -0.38% | 171,552 |
| Oct 29, 2025 | 10.58 | 10.59 | 10.45 | 10.51 | 10.15 | -1.04% | 179,197 |
| Oct 28, 2025 | 10.59 | 10.62 | 10.53 | 10.62 | 10.25 | 0.57% | 109,943 |
| Oct 27, 2025 | 10.54 | 10.59 | 10.49 | 10.56 | 10.20 | 0.67% | 113,027 |
| Oct 24, 2025 | 10.47 | 10.51 | 10.42 | 10.49 | 10.13 | -0.38% | 103,741 |
| Oct 23, 2025 | 10.54 | 10.55 | 10.47 | 10.53 | 10.08 | 0.10% | 103,615 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.46 | 10.52 | 10.07 | -0.75% | 129,244 |
| Oct 21, 2025 | 10.45 | 10.68 | 10.41 | 10.60 | 10.14 | 1.63% | 267,416 |
| Oct 20, 2025 | 10.38 | 10.44 | 10.34 | 10.43 | 9.98 | 0.77% | 125,787 |
| Oct 17, 2025 | 10.33 | 10.38 | 10.00 | 10.35 | 9.90 | 0.29% | 308,547 |
| Oct 16, 2025 | 10.33 | 10.45 | 10.26 | 10.32 | 9.87 | -0.58% | 272,302 |
| Oct 15, 2025 | 10.29 | 10.38 | 10.27 | 10.38 | 9.93 | 1.37% | 179,905 |
| Oct 14, 2025 | 10.16 | 10.25 | 10.12 | 10.24 | 9.80 | 0.39% | 135,942 |
| Oct 13, 2025 | 10.19 | 10.24 | 10.17 | 10.20 | 9.76 | 0.10% | 134,906 |