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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.4	10.41	10.41	10.45	10.31	121,700
November 20, 2025	10.45	10.38	10.38	10.46	10.28	209,200
November 19, 2025	10.4	10.46	10.36	10.48	10.36	275,734
November 18, 2025	10.48	10.35	10.26	10.49	10.35	214,346
November 17, 2025	10.58	10.54	10.44	10.58	10.49	226,100
November 14, 2025	10.59	10.6	10.6	10.61	10.52	214,100
November 13, 2025	10.63	10.61	10.61	10.64	10.55	206,100
November 12, 2025	10.54	10.65	10.65	10.66	10.53	428,315
November 11, 2025	10.37	10.52	10.52	10.55	10.3	538,500
November 10, 2025	10.38	10.4	10.4	10.4	10.3	145,500
November 07, 2025	10.39	10.32	10.32	10.39	10.27	162,410
November 06, 2025	10.44	10.39	10.39	10.48	10.34	168,313
November 05, 2025	10.42	10.42	10.42	10.45	10.32	255,500
November 04, 2025	10.46	10.42	10.42	10.53	10.36	266,400
November 03, 2025	10.56	10.47	10.47	10.56	10.45	197,722
October 31, 2025	10.47	10.54	10.54	10.54	10.43	170,500
October 30, 2025	10.5	10.47	10.47	10.5	10.43	171,600
October 29, 2025	10.58	10.51	10.51	10.59	10.45	179,200
October 28, 2025	10.59	10.62	10.62	10.62	10.53	109,943
October 27, 2025	10.54	10.56	10.56	10.59	10.49	113,027
October 24, 2025	10.47	10.49	10.49	10.51	10.42	103,741
October 23, 2025	10.54	10.53	10.53	10.55	10.47	103,615
October 22, 2025	10.6	10.52	10.52	10.6	10.46	129,244
October 21, 2025	10.45	10.6	10.6	10.68	10.41	267,416
October 20, 2025	10.38	10.43	10.43	10.44	10.34	125,800
October 17, 2025	10.33	10.35	10.35	10.38	10	308,547
October 16, 2025	10.33	10.32	10.32	10.45	10.26	272,302
October 15, 2025	10.29	10.38	10.38	10.38	10.27	179,905
October 14, 2025	10.16	10.24	10.24	10.25	10.12	135,942
October 13, 2025	10.19	10.2	10.2	10.24	10.17	134,906
October 10, 2025	10.33	10.19	10.19	10.35	10.17	193,700
October 09, 2025	10.36	10.28	10.28	10.36	10.28	133,045
October 08, 2025	10.38	10.37	10.37	10.4	10.33	95,209
October 07, 2025	10.27	10.33	10.33	10.42	10.25	146,800
October 06, 2025	10.34	10.3	10.3	10.36	10.21	154,700
October 03, 2025	10.37	10.3	10.3	10.4	10.27	143,000
October 02, 2025	10.36	10.41	10.41	10.5	10.32	292,824
October 01, 2025	10.35	10.38	10.38	10.41	10.3	330,900
September 30, 2025	10.27	10.32	10.32	10.32	10.26	301,000
September 29, 2025	10.24	10.25	10.25	10.25	10.16	212,215
September 26, 2025	10.26	10.19	10.19	10.27	10.15	174,703
September 25, 2025	10.31	10.21	10.21	10.32	10.18	236,941
September 24, 2025	10.37	10.28	10.28	10.39	10.24	179,300
September 23, 2025	10.43	10.33	10.33	10.43	10.26	247,233
September 22, 2025	10.55	10.52	10.42	10.59	10.5	161,736
September 19, 2025	10.57	10.55	10.45	10.58	10.52	188,400
September 18, 2025	10.55	10.53	10.43	10.55	10.51	229,000
September 17, 2025	10.52	10.53	10.43	10.58	10.51	197,461
September 16, 2025	10.46	10.49	10.4	10.52	10.46	330,500
September 15, 2025	10.45	10.45	10.36	10.49	10.41	188,843
September 12, 2025	10.47	10.41	10.41	10.47	10.41	117,700
September 11, 2025	10.47	10.47	10.47	10.49	10.41	149,719

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