Western Asset Emerging Markets Debt Fund Inc. - EMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10.28	10.28	10.28	10.32	10.26	124,238
August 21, 2025	10.4	10.34	10.25	10.4	10.32	126,859
August 20, 2025	10.4	10.4	10.3	10.41	10.36	146,636
August 19, 2025	10.39	10.39	10.39	10.4	10.32	248,141
August 18, 2025	10.3	10.37	10.37	10.37	10.3	154,832
August 15, 2025	10.32	10.26	10.26	10.35	10.26	189,212
August 14, 2025	10.35	10.3	10.3	10.36	10.3	140,600
August 13, 2025	10.3	10.37	10.37	10.37	10.25	160,148
August 12, 2025	10.3	10.3	10.3	10.32	10.25	167,850
August 11, 2025	10.28	10.25	10.25	10.31	10.24	133,500
August 08, 2025	10.25	10.28	10.28	10.3	10.21	124,600
August 07, 2025	10.16	10.25	10.25	10.29	10.15	188,309
August 06, 2025	10.15	10.17	10.17	10.17	10.1	95,624
August 05, 2025	10.15	10.12	10.12	10.18	10.12	127,100
August 04, 2025	10.16	10.18	10.18	10.2	10.12	152,438
August 01, 2025	10.13	10.15	10.15	10.15	10.06	109,020
July 31, 2025	10.1	10.11	10.11	10.12	10.08	116,500
July 30, 2025	10.07	10.08	10.08	10.12	10.05	100,713
July 29, 2025	10.09	10.11	10.11	10.13	10.06	109,300
July 28, 2025	10.05	10.09	10.09	10.12	10.04	124,500
July 25, 2025	10.06	10.11	10.11	10.11	10.04	145,300
July 24, 2025	10.05	10.01	10.01	10.07	10	175,000
July 23, 2025	10.2	10.17	10.07	10.2	10.12	186,308
July 22, 2025	10.14	10.17	10.07	10.22	10.13	304,219
July 21, 2025	10.1	10.12	10.03	10.14	10.09	216,300
July 18, 2025	10.1	10.05	10.05	10.1	10	279,900
July 17, 2025	10.1	10.09	10.09	10.11	10.04	213,344
July 16, 2025	10.14	10.12	10.12	10.14	10.07	148,400
July 15, 2025	10.16	10.12	10.12	10.16	10.09	99,606
July 14, 2025	10.14	10.14	10.14	10.15	10.09	125,400
July 11, 2025	10.15	10.11	10.11	10.16	10.07	126,520
July 10, 2025	10.2	10.14	10.14	10.2	10.11	161,609
July 09, 2025	10.17	10.19	10.19	10.2	10.1	280,647
July 08, 2025	10.15	10.13	10.13	10.15	10.09	267,108
July 07, 2025	10.2	10.12	10.12	10.22	10.06	168,536
July 03, 2025	10.2	10.18	10.18	10.23	10.16	63,922
July 02, 2025	10.23	10.23	10.23	10.3	10.17	319,424
July 01, 2025	10.08	10.21	10.21	10.22	10.07	231,600
June 30, 2025	10.06	10.05	10.05	10.08	10.02	160,030
June 27, 2025	10.05	10.02	10.02	10.06	9.95	180,500
June 26, 2025	9.96	10.04	10.04	10.04	9.95	162,700
June 25, 2025	9.92	9.93	9.93	9.98	9.9	188,000
June 24, 2025	9.87	9.9	9.9	9.9	9.81	157,515
June 23, 2025	9.78	9.83	9.83	9.87	9.77	256,616
June 20, 2025	9.8	9.9	9.9	9.93	9.8	213,600
June 18, 2025	9.81	9.79	9.79	9.83	9.79	83,213
June 17, 2025	9.77	9.81	9.81	9.85	9.77	195,928
June 16, 2025	9.76	9.78	9.78	9.84	9.76	163,319
June 13, 2025	9.78	9.77	9.77	9.81	9.75	96,100
June 12, 2025	9.79	9.81	9.81	9.85	9.78	101,000
June 11, 2025	9.81	9.78	9.78	9.82	9.74	179,600
June 10, 2025	9.8	9.79	9.79	9.8	9.74	132,221
June 09, 2025	9.79	9.74	9.74	9.79	9.72	121,437
June 06, 2025	9.8	9.78	9.78	9.81	9.75	107,100
June 05, 2025	9.8	9.77	9.77	9.82	9.76	174,022
June 04, 2025	9.71	9.78	9.78	9.78	9.61	116,700
June 03, 2025	9.65	9.69	9.69	9.73	9.65	212,100
June 02, 2025	9.65	9.63	9.63	9.66	9.59	200,900
May 30, 2025	9.58	9.66	9.66	9.66	9.57	167,299
May 29, 2025	9.57	9.59	9.59	9.65	9.56	165,500

Western Asset Emerging Markets Debt Fund Inc. (EMD) NYSE