Get the Stockscreener App
9.45
1.61%
0.15
Western Asset Emerging Markets Debt Fund Inc Stock (EMD) Price History
The historical daily chart and data for Western Asset Emerging Markets Debt Fund Inc stock (EMD), show that the latest closing stock price as of October 16, 2026, is $9.45.
- Western Asset Emerging Markets Debt Fund Inc all-time high stock price is $20.52, occurred on January 03, 2005.
- The lowest Western Asset Emerging Markets Debt Fund Inc stock price recorded was $5.57 on November 21, 2008. Since then, Western Asset Emerging Markets Debt Fund Inc's stock price has risen over 69.66% to $9.45 now.
- The 52-week high stock price for EMD is $11.30, representing a 19.58% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for EMD is $9.10, indicating a -3.70% decrease from the current share price, occurred on October 05, 2026.
- The closing price of Western Asset Emerging Markets Debt Fund Inc (EMD) stock in the beginning of 2025 was $9.74. The stock closed the year at $10.63, a gain of over 9.14% for the year.
The table below shows more information about EMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $9.52 | $9.26 | $0.2637 | 900,069.0 | +1.61% |
| Oct 15, 2026 | $9.37 | $9.18 | $0.19 | 284,658.0 | +1.75% |
| Oct 14, 2026 | $9.22 | $9.10 | $0.12 | 316,873.0 | -1.40% |
| Oct 13, 2026 | $9.32 | $9.18 | $0.14 | 285,192.0 | +0.32% |
| Oct 12, 2026 | $9.33 | $9.21 | $0.1199 | 245,203.0 | -0.75% |
| Oct 09, 2026 | $9.37 | $9.19 | $0.175 | 191,502.0 | +0.98% |
| Oct 08, 2026 | $9.24 | $9.13 | $0.11 | 271,787.0 | +0.00% |
| Oct 07, 2026 | $9.31 | $9.17 | $0.1385 | 345,175.0 | -0.97% |
| Oct 06, 2026 | $9.33 | $9.11 | $0.22 | 201,529.0 | +1.42% |
| Oct 05, 2026 | $9.25 | $9.10 | $0.15 | 457,374.0 | -1.08% |
| Oct 02, 2026 | $9.46 | $9.28 | $0.1764 | 212,812.0 | -0.43% |
| Oct 01, 2026 | $9.44 | $9.20 | $0.2355 | 312,034.0 | -0.43% |
| Sep 30, 2026 | $9.66 | $9.34 | $0.3199 | 332,273.0 | -1.68% |
| Sep 29, 2026 | $9.54 | $9.34 | $0.20 | 169,411.0 | +1.60% |
| Sep 28, 2026 | $9.59 | $9.28 | $0.31 | 245,978.0 | -2.80% |
| Sep 25, 2026 | $9.65 | $9.45 | $0.20 | 210,423.0 | +2.01% |
| Sep 24, 2026 | $9.67 | $9.43 | $0.2482 | 489,718.0 | -2.38% |
| Sep 23, 2026 | $9.94 | $9.66 | $0.28 | 167,903.0 | -3.49% |
| Sep 22, 2026 | $10.09 | $9.98 | $0.1099 | 141,409.0 | +0.20% |
| Sep 21, 2026 | $10.06 | $9.97 | $0.09 | 144,938.0 | +0.10% |
| Sep 18, 2026 | $10.01 | $9.91 | $0.099 | 192,531.0 | +0.00% |
Western Asset Emerging Markets Debt Fund Inc Stock (EMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Western Asset Emerging Markets Debt Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Western Asset Emerging Markets Debt Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Western Asset Emerging Markets Debt Fund Inc Stock (EMD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $9.52 | $9.10 | $0.4237 | 4,024,208.0 | +0.96% |
| Sep, 2026 | $10.60 | $9.28 | $1.32 | 4,681,012.0 | -11.86% |
| Aug, 2026 | $10.65 | $10.44 | $0.21 | 3,226,956.0 | +1.43% |
| Jul, 2026 | $10.84 | $10.42 | $0.42 | 4,071,706.0 | -2.51% |
| Jun, 2026 | $10.85 | $10.25 | $0.60 | 3,599,907.0 | +0.56% |
| May, 2026 | $10.97 | $10.25 | $0.7226 | 4,027,038.0 | -2.38% |
| Apr, 2026 | $11.03 | $9.72 | $1.31 | 4,312,222.0 | +11.41% |
| Mar, 2026 | $11.10 | $9.60 | $1.50 | 6,062,470.0 | -11.05% |
| Feb, 2026 | $11.30 | $10.85 | $0.45 | 4,427,521.0 | +1.47% |
| Jan, 2026 | $11.00 | $10.66 | $0.34 | 5,131,683.0 | +2.35% |
Western Asset Emerging Markets Debt Fund Inc Stock (EMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.94 | $10.47 | $0.47 | 4,546,737.0 | +1.88% |
| Nov, 2025 | $10.66 | $10.27 | $0.39 | 4,246,245.0 | +0.85% |
| Oct, 2025 | $10.68 | $10.00 | $0.68 | 3,995,651.0 | +2.13% |
| Sep, 2025 | $10.59 | $10.15 | $0.44 | 4,141,976.0 | +0.19% |
| Aug, 2025 | $10.41 | $10.06 | $0.35 | 3,323,096.0 | +1.88% |
| Jul, 2025 | $10.30 | $10.00 | $0.30 | 3,963,892.0 | +0.60% |
| Jun, 2025 | $10.08 | $9.59 | $0.492 | 3,202,290.0 | +4.04% |
| May, 2025 | $9.71 | $9.35 | $0.36 | 3,477,815.0 | +2.88% |
| Apr, 2025 | $9.92 | $8.56 | $1.36 | 5,361,761.0 | -5.06% |
| Mar, 2025 | $9.93 | $9.67 | $0.2602 | 4,015,911.0 | +0.71% |
| Feb, 2025 | $10.08 | $9.70 | $0.38 | 5,019,692.0 | -0.30% |
| Jan, 2025 | $9.91 | $9.57 | $0.34 | 3,460,988.0 | +2.39% |
Western Asset Emerging Markets Debt Fund Inc Stock (EMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.18 | $9.53 | $0.65 | 3,922,854.0 | -4.30% |
| Nov, 2024 | $10.00 | $9.60 | $0.40 | 4,098,646.0 | +2.04% |
| Oct, 2024 | $10.33 | $9.69 | $0.64 | 5,213,353.0 | -3.73% |
| Sep, 2024 | $10.29 | $9.76 | $0.53 | 3,897,445.0 | +3.25% |
| Aug, 2024 | $9.98 | $9.37 | $0.61 | 3,731,352.0 | +1.86% |
| Jul, 2024 | $9.98 | $9.26 | $0.72 | 4,228,356.0 | +3.97% |
| Jun, 2024 | $9.58 | $9.26 | $0.32 | 2,614,053.0 | +0.00% |
| May, 2024 | $9.54 | $9.02 | $0.52 | 3,506,155.0 | +3.22% |
| Apr, 2024 | $9.67 | $8.89 | $0.78 | 5,231,313.0 | -6.14% |
| Mar, 2024 | $9.61 | $9.12 | $0.49 | 3,681,141.0 | +5.26% |
| Feb, 2024 | $9.28 | $8.96 | $0.32 | 4,119,830.0 | +0.00% |
| Jan, 2024 | $9.28 | $8.88 | $0.40 | 6,743,864.0 | -0.87% |
0.16%
2.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):