Western Asset Emerging Markets Debt Fund Inc. (EMD) Historical Stock Data
10.88 ↑0.04 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMD is up 0.11% a day on average. There have been 18 days where Western Asset Emerging Markets Debt Fund Inc. closed green and 12 days where EMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 10.88 | 10.88 | ↑$0.00 (0.00%) | 10.81 | 10.89 | 345.46K |
| 2025-12-18 | 10.81 | 10.84 | ↑$0.03 (0.28%) | 10.71 | 10.89 | 196.96K |
| 2025-12-17 | 10.83 | 10.84 | ↑$0.01 (0.09%) | 10.78 | 10.85 | 356.87K |
| 2025-12-16 | 10.70 | 10.84 | ↑$0.14 (1.31%) | 10.68 | 10.85 | 336.07K |
| 2025-12-15 | 10.63 | 10.70 | ↑$0.07 (0.66%) | 10.60 | 10.72 | 100.96K |
| 2025-12-12 | 10.63 | 10.59 | ↓$0.04 (-0.38%) | 10.54 | 10.65 | 132.34K |
| 2025-12-11 | 10.48 | 10.62 | ↑$0.14 (1.34%) | 10.47 | 10.63 | 260.46K |
| 2025-12-10 | 10.52 | 10.48 | ↓$0.04 (-0.38%) | 10.47 | 10.56 | 166.51K |
| 2025-12-09 | 10.59 | 10.52 | ↓$0.07 (-0.66%) | 10.47 | 10.67 | 223.28K |
| 2025-12-08 | 10.65 | 10.57 | ↓$0.07 (-0.70%) | 10.51 | 10.65 | 159.80K |
| 2025-12-05 | 10.72 | 10.61 | ↓$0.11 (-1.03%) | 10.61 | 10.72 | 114.20K |
| 2025-12-04 | 10.73 | 10.69 | ↓$0.04 (-0.37%) | 10.62 | 10.74 | 154K |
| 2025-12-03 | 10.67 | 10.71 | ↑$0.04 (0.37%) | 10.64 | 10.71 | 183.04K |
| 2025-12-02 | 10.63 | 10.65 | ↑$0.02 (0.19%) | 10.58 | 10.67 | 177.77K |
| 2025-12-01 | 10.61 | 10.60 | ↓$0.01 (-0.09%) | 10.56 | 10.63 | 209.12K |
| 2025-11-28 | 10.56 | 10.63 | ↑$0.07 (0.66%) | 10.55 | 10.64 | 81.22K |
| 2025-11-26 | 10.45 | 10.56 | ↑$0.11 (1.05%) | 10.45 | 10.57 | 160.40K |
| 2025-11-25 | 10.39 | 10.46 | ↑$0.07 (0.67%) | 10.37 | 10.49 | 191.15K |
| 2025-11-24 | 10.37 | 10.38 | ↑$0.01 (0.10%) | 10.31 | 10.39 | 177.35K |
| 2025-11-21 | 10.40 | 10.41 | ↑$0.01 (0.10%) | 10.31 | 10.43 | 120.11K |
| 2025-11-20 | 10.45 | 10.38 | ↓$0.07 (-0.67%) | 10.30 | 10.46 | 205.34K |
| 2025-11-19 | 10.40 | 10.46 | ↑$0.06 (0.58%) | 10.36 | 10.48 | 273.49K |
| 2025-11-18 | 10.48 | 10.35 | ↓$0.13 (-1.24%) | 10.35 | 10.49 | 211.78K |
| 2025-11-17 | 10.58 | 10.54 | ↓$0.04 (-0.38%) | 10.49 | 10.58 | 222.59K |
| 2025-11-14 | 10.59 | 10.60 | ↑$0.01 (0.09%) | 10.52 | 10.61 | 189.06K |
| 2025-11-13 | 10.63 | 10.61 | ↓$0.02 (-0.19%) | 10.55 | 10.63 | 202.20K |
| 2025-11-12 | 10.54 | 10.65 | ↑$0.11 (1.04%) | 10.53 | 10.66 | 428.32K |
| 2025-11-11 | 10.37 | 10.52 | ↑$0.15 (1.45%) | 10.30 | 10.55 | 538.47K |
| 2025-11-10 | 10.38 | 10.40 | ↑$0.02 (0.19%) | 10.30 | 10.40 | 145.49K |
| 2025-11-07 | 10.39 | 10.32 | ↓$0.07 (-0.67%) | 10.27 | 10.39 | 159.07K |
Create an account or log in to view more rows.
$EMD let’s go baby!
$EMD they don’t want us to shine… But we gon shine…
$EMD over a thousand shares in now
$EMD check out the one month chart.
Perfect bull flag.
$EMD buying a share monday LFG
$EMD It's happening!
$EMD lets go <3
$EMD I think I like this stock more everyday
$EMD volume = money
$EMD hows short doing? Keep short pls
we need your money.