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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.17	11.14	11.14	11.17	11.09	154,732
February 19, 2026	11.29	11.26	11.17	11.29	11.16	228,100
February 18, 2026	11.29	11.3	11.3	11.3	11.21	269,000
February 17, 2026	11.28	11.28	11.28	11.29	11.2	346,200
February 13, 2026	11.16	11.28	11.28	11.28	11.15	228,107
February 12, 2026	11.18	11.12	11.12	11.2	11.1	259,400
February 11, 2026	11.18	11.14	11.14	11.19	11.12	265,451
February 10, 2026	11.06	11.12	11.12	11.14	11.06	163,801
February 09, 2026	11.1	11.1	11.1	11.13	11.01	283,100
February 06, 2026	11.05	11.07	11.07	11.08	11.02	275,006
February 05, 2026	11.02	11.03	11.03	11.03	10.98	213,300
February 04, 2026	10.92	11.03	11.03	11.06	10.86	336,900
February 03, 2026	10.9	10.88	10.88	10.92	10.87	214,900
February 02, 2026	10.88	10.93	10.93	10.94	10.85	181,628
January 30, 2026	10.86	10.88	10.88	10.9	10.84	285,400
January 29, 2026	10.88	10.88	10.88	10.94	10.81	259,147
January 28, 2026	10.89	10.95	10.95	10.95	10.81	216,612
January 27, 2026	10.85	10.89	10.89	10.89	10.8	288,211
January 26, 2026	10.88	10.86	10.86	10.88	10.8	143,000
January 23, 2026	10.88	10.88	10.88	10.88	10.85	164,100
January 22, 2026	10.93	10.98	10.89	11	10.88	542,753
January 21, 2026	10.89	10.92	10.83	10.94	10.84	463,300
January 20, 2026	10.76	10.83	10.83	10.84	10.73	194,529
January 16, 2026	10.72	10.78	10.78	10.82	10.7	222,190
January 15, 2026	10.77	10.71	10.71	10.81	10.7	269,214
January 14, 2026	10.84	10.75	10.75	10.85	10.71	255,309
January 13, 2026	10.95	10.85	10.85	10.97	10.8	237,900
January 12, 2026	10.86	10.95	10.95	10.95	10.81	367,902
January 09, 2026	10.76	10.88	10.88	10.9	10.76	204,916
January 08, 2026	10.84	10.8	10.8	10.84	10.75	140,700
January 07, 2026	10.86	10.84	10.84	10.87	10.77	168,006
January 06, 2026	10.74	10.85	10.85	10.85	10.74	198,616
January 05, 2026	10.75	10.7	10.7	10.79	10.66	266,305
January 02, 2026	10.73	10.76	10.76	10.82	10.67	238,500
December 31, 2025	10.8	10.63	10.63	10.93	10.62	386,947
December 30, 2025	10.7	10.83	10.83	10.84	10.7	211,700
December 29, 2025	10.8	10.72	10.72	10.8	10.72	178,702
December 26, 2025	10.83	10.79	10.79	10.86	10.72	174,929
December 24, 2025	10.79	10.78	10.78	10.83	10.74	118,639
December 23, 2025	10.82	10.79	10.79	10.85	10.73	408,820
December 22, 2025	10.93	10.85	10.85	10.94	10.82	267,500
December 19, 2025	10.88	10.88	10.88	10.89	10.81	347,400
December 18, 2025	10.81	10.84	10.84	10.89	10.71	198,900
December 17, 2025	10.83	10.84	10.84	10.85	10.78	357,400
December 16, 2025	10.7	10.84	10.84	10.85	10.67	339,348
December 15, 2025	10.63	10.7	10.7	10.72	10.6	102,902
December 12, 2025	10.63	10.59	10.59	10.65	10.54	136,100
December 11, 2025	10.48	10.62	10.62	10.63	10.47	262,100
December 10, 2025	10.52	10.48	10.48	10.58	10.47	169,525
December 09, 2025	10.59	10.52	10.52	10.67	10.47	226,015
December 08, 2025	10.65	10.57	10.57	10.65	10.51	170,736
December 05, 2025	10.72	10.61	10.61	10.72	10.61	116,800
December 04, 2025	10.73	10.69	10.69	10.74	10.62	154,000
December 03, 2025	10.67	10.71	10.71	10.71	10.64	183,204
December 02, 2025	10.63	10.65	10.65	10.67	10.57	182,100
December 01, 2025	10.61	10.6	10.6	10.63	10.56	209,706
November 28, 2025	10.56	10.63	10.63	10.64	10.55	81,254
November 26, 2025	10.45	10.56	10.56	10.57	10.45	161,324
November 25, 2025	10.39	10.46	10.46	10.49	10.37	193,347
November 24, 2025	10.37	10.38	10.38	10.39	10.31	177,550

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