Western Assets Emerging Markets Debt Fund Inc. (EMD)
9.3900
+0.0300 (0.32%)
NYSE · Last Trade: May 1st, 2:36 AM EDT
Historical Prices For Western Assets Emerging Markets Debt Fund Inc. (EMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 9.32 | 9.50 | 9.27 | 9.39 | 300,573 | 9.39 |
| 4/29/2025 | 9.34 | 9.42 | 9.32 | 9.36 | 93,389 | 9.36 |
| 4/28/2025 | 9.32 | 9.41 | 9.32 | 9.39 | 114,892 | 9.39 |
| 4/25/2025 | 9.28 | 9.36 | 9.20 | 9.35 | 112,210 | 9.35 |
| 4/24/2025 | 9.19 | 9.30 | 9.19 | 9.28 | 119,913 | 9.28 |
| 4/23/2025 | 9.20 | 9.24 | 9.16 | 9.19 | 153,403 | 9.19 |
| 4/22/2025 | 9.05 | 9.23 | 9.05 | 9.15 | 174,063 | 9.06 |
| 4/21/2025 | 9.09 | 9.09 | 9.00 | 9.00 | 273,974 | 8.91 |
| 4/17/2025 | 9.05 | 9.12 | 9.03 | 9.12 | 235,816 | 9.03 |
| 4/16/2025 | 8.95 | 9.05 | 8.93 | 9.00 | 190,122 | 8.91 |
| 4/15/2025 | 8.90 | 9.09 | 8.89 | 9.03 | 116,087 | 8.94 |
| 4/14/2025 | 8.95 | 8.97 | 8.85 | 8.90 | 377,264 | 8.81 |
| 4/11/2025 | 8.77 | 8.86 | 8.66 | 8.83 | 332,576 | 8.74 |
| 4/10/2025 | 8.89 | 8.92 | 8.56 | 8.72 | 328,132 | 8.63 |
| 4/09/2025 | 8.70 | 9.07 | 8.62 | 9.02 | 586,672 | 8.93 |
| 4/08/2025 | 9.05 | 9.18 | 8.71 | 8.74 | 302,468 | 8.65 |
| 4/07/2025 | 9.15 | 9.24 | 8.71 | 8.80 | 444,323 | 8.71 |
| 4/04/2025 | 9.60 | 9.63 | 9.09 | 9.22 | 440,145 | 9.13 |
| 4/03/2025 | 9.77 | 9.80 | 9.66 | 9.68 | 303,543 | 9.58 |
| 4/02/2025 | 9.89 | 9.92 | 9.82 | 9.86 | 214,250 | 9.76 |
| 4/01/2025 | 9.88 | 9.91 | 9.85 | 9.87 | 148,146 | 9.77 |
| 3/31/2025 | 9.81 | 9.89 | 9.77 | 9.89 | 165,992 | 9.79 |
| 3/28/2025 | 9.82 | 9.85 | 9.76 | 9.81 | 186,886 | 9.71 |
| 3/27/2025 | 9.86 | 9.90 | 9.82 | 9.85 | 111,383 | 9.75 |
| 3/26/2025 | 9.91 | 9.92 | 9.82 | 9.86 | 157,045 | 9.76 |
| 3/25/2025 | 9.87 | 9.91 | 9.85 | 9.89 | 205,674 | 9.79 |
| 3/24/2025 | 9.89 | 9.93 | 9.82 | 9.85 | 152,929 | 9.75 |
| 3/21/2025 | 9.91 | 9.93 | 9.87 | 9.89 | 162,401 | 9.70 |
| 3/20/2025 | 9.90 | 9.91 | 9.86 | 9.91 | 101,266 | 9.72 |
| 3/19/2025 | 9.85 | 9.91 | 9.77 | 9.90 | 191,458 | 9.71 |
| 3/18/2025 | 9.81 | 9.83 | 9.78 | 9.83 | 111,578 | 9.64 |
| 3/17/2025 | 9.72 | 9.80 | 9.71 | 9.80 | 191,116 | 9.62 |
| 3/14/2025 | 9.69 | 9.77 | 9.68 | 9.74 | 170,411 | 9.56 |
| 3/13/2025 | 9.75 | 9.78 | 9.67 | 9.68 | 239,034 | 9.50 |
| 3/12/2025 | 9.83 | 9.83 | 9.71 | 9.80 | 201,796 | 9.62 |
| 3/11/2025 | 9.80 | 9.81 | 9.75 | 9.79 | 133,089 | 9.61 |
| 3/10/2025 | 9.83 | 9.85 | 9.75 | 9.79 | 164,386 | 9.61 |
| 3/07/2025 | 9.81 | 9.85 | 9.80 | 9.85 | 203,801 | 9.66 |
| 3/06/2025 | 9.84 | 9.84 | 9.76 | 9.79 | 243,880 | 9.61 |
| 3/05/2025 | 9.80 | 9.87 | 9.80 | 9.85 | 297,740 | 9.66 |
| 3/04/2025 | 9.80 | 9.84 | 9.74 | 9.75 | 287,920 | 9.57 |
| 3/03/2025 | 9.83 | 9.86 | 9.75 | 9.80 | 336,126 | 9.62 |
| 2/28/2025 | 9.77 | 9.82 | 9.74 | 9.82 | 295,695 | 9.63 |
| 2/27/2025 | 9.84 | 9.84 | 9.70 | 9.74 | 196,286 | 9.56 |
| 2/26/2025 | 9.86 | 9.86 | 9.78 | 9.83 | 263,999 | 9.64 |
| 2/25/2025 | 9.85 | 9.87 | 9.77 | 9.83 | 257,632 | 9.64 |
| 2/24/2025 | 9.90 | 9.90 | 9.76 | 9.81 | 220,710 | 9.63 |
| 2/21/2025 | 9.85 | 9.87 | 9.80 | 9.85 | 272,986 | 9.66 |
| 2/20/2025 | 10.01 | 10.01 | 9.81 | 9.91 | 683,547 | 9.64 |
| 2/19/2025 | 10.00 | 10.05 | 9.91 | 9.97 | 532,351 | 9.70 |
| 2/18/2025 | 10.00 | 10.03 | 9.88 | 9.98 | 554,658 | 9.70 |
| 2/14/2025 | 10.00 | 10.00 | 9.94 | 9.98 | 180,318 | 9.70 |
| 2/13/2025 | 9.96 | 9.99 | 9.92 | 9.99 | 108,988 | 9.71 |
| 2/12/2025 | 9.96 | 9.97 | 9.88 | 9.90 | 161,665 | 9.63 |
| 2/11/2025 | 10.03 | 10.03 | 9.92 | 9.98 | 163,925 | 9.70 |
| 2/10/2025 | 10.08 | 10.08 | 9.96 | 10.00 | 157,774 | 9.72 |
| 2/07/2025 | 9.98 | 10.06 | 9.96 | 10.02 | 188,459 | 9.74 |
| 2/06/2025 | 10.03 | 10.06 | 9.98 | 10.00 | 156,078 | 9.72 |
| 2/05/2025 | 10.00 | 10.03 | 9.96 | 10.03 | 182,708 | 9.75 |
| 2/04/2025 | 9.88 | 10.00 | 9.87 | 9.97 | 229,086 | 9.70 |
| 2/03/2025 | 9.84 | 9.89 | 9.75 | 9.83 | 212,827 | 9.56 |