Stockscreener 앱 받기
10.69
1.57%
-0.17
Western Asset Emerging Markets Debt Fund Inc 주식 (EMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $10.95 | $10.66 | $0.2899 | 202,510.0 | -1.57% |
| 2026-05-04 | $10.92 | $10.72 | $0.1995 | 174,215.0 | -0.73% |
| 2026-05-01 | $10.97 | $10.82 | $0.1481 | 169,667.0 | +0.00% |
| 2026-04-30 | $10.97 | $10.77 | $0.2049 | 226,223.0 | +1.86% |
| 2026-04-29 | $10.77 | $10.60 | $0.17 | 299,257.0 | -0.28% |
| 2026-04-28 | $10.85 | $10.71 | $0.14 | 234,549.0 | -0.55% |
| 2026-04-27 | $10.83 | $10.68 | $0.1487 | 140,918.0 | +0.84% |
| 2026-04-24 | $10.77 | $10.66 | $0.11 | 120,577.0 | +0.66% |
| 2026-04-23 | $10.79 | $10.66 | $0.1252 | 235,534.0 | -1.57% |
| 2026-04-22 | $11.03 | $10.77 | $0.2596 | 223,965.0 | +0.09% |
| 2026-04-21 | $10.94 | $10.77 | $0.17 | 170,036.0 | -0.46% |
| 2026-04-20 | $10.92 | $10.84 | $0.08 | 112,348.0 | -0.18% |
| 2026-04-17 | $10.91 | $10.82 | $0.0899 | 145,280.0 | +1.40% |
| 2026-04-16 | $10.84 | $10.73 | $0.11 | 143,139.0 | +0.28% |
| 2026-04-15 | $10.77 | $10.66 | $0.11 | 147,441.0 | -0.28% |
| 2026-04-14 | $10.78 | $10.58 | $0.1999 | 261,176.0 | +1.32% |
| 2026-04-13 | $10.62 | $10.12 | $0.5016 | 288,498.0 | +1.63% |
| 2026-04-10 | $10.56 | $10.39 | $0.17 | 320,277.0 | +0.10% |
| 2026-04-09 | $10.44 | $10.26 | $0.18 | 145,300.0 | +0.97% |
| 2026-04-08 | $10.37 | $10.23 | $0.14 | 262,648.0 | +2.58% |
| 2026-04-07 | $10.10 | $9.86 | $0.24 | 173,429.0 | +1.21% |
Western Asset Emerging Markets Debt Fund Inc 주식 (EMD) 연도별 가격 이력
이 심층 분석에서는 Western Asset Emerging Markets Debt Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Western Asset Emerging Markets Debt Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Western Asset Emerging Markets Debt Fund Inc 주식 (EMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.97 | $10.66 | $0.3081 | 748,902.0 | -2.29% |
| 2026-04 | $11.03 | $9.72 | $1.31 | 4,311,276.0 | +11.41% |
| 2026-03 | $11.10 | $9.60 | $1.50 | 6,060,323.0 | -11.05% |
| 2026-02 | $11.30 | $10.85 | $0.45 | 4,426,828.0 | +1.47% |
| 2026-01 | $11.00 | $10.66 | $0.34 | 5,128,482.0 | +2.35% |
Western Asset Emerging Markets Debt Fund Inc 주식 (EMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.94 | $10.47 | $0.47 | 4,545,581.0 | +1.88% |
| 2025-11 | $10.66 | $10.27 | $0.39 | 4,247,255.0 | +0.85% |
| 2025-10 | $10.68 | $10.00 | $0.68 | 3,994,942.0 | +2.13% |
| 2025-09 | $10.59 | $10.15 | $0.44 | 4,139,570.0 | +0.19% |
| 2025-08 | $10.41 | $10.06 | $0.35 | 3,322,304.0 | +1.88% |
| 2025-07 | $10.30 | $10.00 | $0.30 | 3,839,807.0 | +0.60% |
| 2025-06 | $10.08 | $9.59 | $0.492 | 3,201,244.0 | +4.04% |
| 2025-05 | $9.71 | $9.35 | $0.36 | 3,477,398.0 | +2.88% |
| 2025-04 | $9.92 | $8.56 | $1.36 | 5,361,054.0 | -5.06% |
| 2025-03 | $9.93 | $9.67 | $0.2602 | 3,765,642.0 | +0.71% |
| 2025-02 | $10.08 | $9.70 | $0.38 | 5,018,482.0 | -0.30% |
| 2025-01 | $9.91 | $9.57 | $0.34 | 3,460,585.0 | +2.39% |
Western Asset Emerging Markets Debt Fund Inc 주식 (EMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.18 | $9.53 | $0.65 | 3,919,718.0 | -4.30% |
| 2024-11 | $10.00 | $9.60 | $0.40 | 4,102,577.0 | +2.04% |
| 2024-10 | $10.33 | $9.69 | $0.64 | 5,212,450.0 | -3.73% |
| 2024-09 | $10.29 | $9.76 | $0.53 | 3,894,169.0 | +3.25% |
| 2024-08 | $9.98 | $9.37 | $0.61 | 3,727,552.0 | +1.86% |
| 2024-07 | $9.98 | $9.26 | $0.72 | 4,226,959.0 | +3.97% |
| 2024-06 | $9.58 | $9.26 | $0.32 | 2,612,589.0 | +0.00% |
| 2024-05 | $9.54 | $9.02 | $0.52 | 3,504,818.0 | +3.22% |
| 2024-04 | $9.67 | $8.89 | $0.78 | 5,230,488.0 | -6.14% |
| 2024-03 | $9.61 | $9.12 | $0.49 | 3,691,779.0 | +5.26% |
| 2024-02 | $9.28 | $8.96 | $0.32 | 4,116,649.0 | +0.00% |
| 2024-01 | $9.28 | $8.88 | $0.40 | 6,743,636.0 | -0.87% |
1.21%
0.16%
자본화:
|
볼륨(24시간):