Western Asset Emerging Markets Debt Fund Inc.
EMDNYSEFinancial Services● Active
$10.50
+$0.09(+0.86%)
Market Cap$610369652
P/E Ratio—
52W High$11.3
52W Low$9.6
Western Asset Emerging Markets Debt Fund Inc.（EMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
emd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.30
Jun 24, 2021
-26.6% from here
5-Year Low5Y
$7.40
Oct 21, 2022
+41.9% from low
IPO Priceadj.
$16.99
Dec 4, 2003
-38.2% since IPO
1 Year Ago
$9.74
Jun 9, 2025
+7.8% in 1Y
5 Years Ago
$14.17
Jun 9, 2021
-25.9% in 5Y
10 Years Ago
$10.81
Jun 9, 2016
-2.9% in 10Y
Historical Price Data · EMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.41 | $10.52 | $10.37 | $10.41 | $10.41 | 202K | +0.00% |
| Jun 5, 2026 | $10.35 | $10.37 | $10.25 | $10.36 | $10.36 | 136K | +0.10% |
| Jun 4, 2026 | $10.35 | $10.42 | $10.33 | $10.35 | $10.35 | 270K | +0.00% |
| Jun 3, 2026 | $10.46 | $10.57 | $10.35 | $10.42 | $10.42 | 235K | -0.38% |
| Jun 2, 2026 | $10.56 | $10.60 | $10.45 | $10.50 | $10.50 | 256K | -0.57% |
| Jun 1, 2026 | $10.67 | $10.79 | $10.48 | $10.50 | $10.50 | 244K | -1.59% |
| May 29, 2026 | $10.80 | $10.80 | $10.63 | $10.68 | $10.68 | 174K | -1.11% |
| May 28, 2026 | $10.69 | $10.75 | $10.62 | $10.74 | $10.74 | 150K | +0.47% |
| May 27, 2026 | $10.61 | $10.72 | $10.54 | $10.66 | $10.66 | 256K | +0.47% |
| May 26, 2026 | $10.45 | $10.53 | $10.43 | $10.52 | $10.52 | 200K | +0.67% |
| May 22, 2026 | $10.35 | $10.54 | $10.28 | $10.42 | $10.42 | 97K | +0.68% |
| May 21, 2026 | $10.28 | $10.33 | $10.25 | $10.31 | $10.31 | 177K | +0.29% |
| May 20, 2026 | $10.33 | $10.53 | $10.25 | $10.45 | $10.45 | 362K | +1.16% |
| May 19, 2026 | $10.36 | $10.45 | $10.26 | $10.31 | $10.31 | 224K | -0.48% |
| May 18, 2026 | $10.47 | $10.51 | $10.40 | $10.42 | $10.42 | 127K | -0.48% |
| May 15, 2026 | $10.66 | $10.70 | $10.45 | $10.48 | $10.48 | 246K | -1.69% |
| May 14, 2026 | $10.77 | $10.80 | $10.67 | $10.67 | $10.67 | 127K | -0.93% |
| May 13, 2026 | $10.73 | $10.78 | $10.66 | $10.75 | $10.75 | 179K | +0.19% |
| May 12, 2026 | $10.70 | $10.75 | $10.63 | $10.73 | $10.73 | 230K | +0.28% |
| May 11, 2026 | $10.74 | $10.76 | $10.66 | $10.69 | $10.69 | 184K | -0.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EMD
Jan 1 → Dec 31 · 6 years2026-3.0%$10.73 → $10.41
-3.0%
2025+9.9%$9.67 → $10.63
+9.9%
2024+4.7%$9.19 → $9.62
+4.7%
2023+1.1%$9.11 → $9.21
+1.1%
2022-29.1%$12.85 → $9.11
-29.1%
2021-9.5%$14.15 → $12.80
-9.5%
Best Year2025 · +9.9%
Worst Year2022 · -29.1%
Positive Years3 / 6
Avg Annual Return-4.3%
6Y Total Return-26.4%
6Y CAGR~-5.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in EMD?
If you invested $1,000 in EMD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$971
Total Return-2.9%
CAGR~-0.3% / yr
Profit$-29
Based on Jun 9, 2016 · $10.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Western Asset Emerging Markets Debt Fund Inc.（EMD）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMD 历史股价FMP 日线复权 OHLCV