Stockscreener 앱 받기
9.40
0.53%
-0.05
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 |
|---|---|---|---|---|---|
| 2026-10-19 | $9.49 | $9.33 | $0.16 | 207,812.0 | -0.53% |
| 2026-10-16 | $9.52 | $9.26 | $0.2637 | 900,070.0 | +1.61% |
| 2026-10-15 | $9.37 | $9.18 | $0.19 | 284,658.0 | +1.75% |
| 2026-10-14 | $9.22 | $9.10 | $0.12 | 316,873.0 | -1.40% |
| 2026-10-13 | $9.32 | $9.18 | $0.14 | 285,192.0 | +0.32% |
| 2026-10-12 | $9.33 | $9.21 | $0.1199 | 245,203.0 | -0.75% |
| 2026-10-09 | $9.37 | $9.19 | $0.175 | 191,502.0 | +0.98% |
| 2026-10-08 | $9.24 | $9.13 | $0.11 | 271,787.0 | +0.00% |
| 2026-10-07 | $9.31 | $9.17 | $0.1385 | 345,175.0 | -0.97% |
| 2026-10-06 | $9.33 | $9.11 | $0.22 | 201,529.0 | +1.42% |
| 2026-10-05 | $9.25 | $9.10 | $0.15 | 457,374.0 | -1.08% |
| 2026-10-02 | $9.46 | $9.28 | $0.1764 | 212,812.0 | -0.43% |
| 2026-10-01 | $9.44 | $9.20 | $0.2355 | 312,034.0 | -0.43% |
| 2026-09-30 | $9.66 | $9.34 | $0.3199 | 332,273.0 | -1.68% |
| 2026-09-29 | $9.54 | $9.34 | $0.20 | 169,411.0 | +1.60% |
| 2026-09-28 | $9.59 | $9.28 | $0.31 | 245,978.0 | -2.80% |
| 2026-09-25 | $9.65 | $9.45 | $0.20 | 210,423.0 | +2.01% |
| 2026-09-24 | $9.67 | $9.43 | $0.2482 | 489,718.0 | -2.38% |
| 2026-09-23 | $9.94 | $9.66 | $0.28 | 167,903.0 | -3.49% |
| 2026-09-22 | $10.09 | $9.98 | $0.1099 | 141,409.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $9.52 | $9.10 | $0.4237 | 4,232,021.0 | +0.43% |
| 2026-09 | $10.60 | $9.28 | $1.32 | 4,681,012.0 | -11.86% |
| 2026-08 | $10.65 | $10.44 | $0.21 | 3,226,956.0 | +1.43% |
| 2026-07 | $10.84 | $10.42 | $0.42 | 4,071,706.0 | -2.51% |
| 2026-06 | $10.85 | $10.25 | $0.60 | 3,599,907.0 | +0.56% |
| 2026-05 | $10.97 | $10.25 | $0.7226 | 4,027,038.0 | -2.38% |
| 2026-04 | $11.03 | $9.72 | $1.31 | 4,312,222.0 | +11.41% |
| 2026-03 | $11.10 | $9.60 | $1.50 | 6,062,470.0 | -11.05% |
| 2026-02 | $11.30 | $10.85 | $0.45 | 4,427,521.0 | +1.47% |
| 2026-01 | $11.00 | $10.66 | $0.34 | 5,131,683.0 | +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 | 4,546,737.0 | +1.88% |
| 2025-11 | $10.66 | $10.27 | $0.39 | 4,246,245.0 | +0.85% |
| 2025-10 | $10.68 | $10.00 | $0.68 | 3,995,651.0 | +2.13% |
| 2025-09 | $10.59 | $10.15 | $0.44 | 4,141,976.0 | +0.19% |
| 2025-08 | $10.41 | $10.06 | $0.35 | 3,323,096.0 | +1.88% |
| 2025-07 | $10.30 | $10.00 | $0.30 | 3,963,892.0 | +0.60% |
| 2025-06 | $10.08 | $9.59 | $0.492 | 3,202,290.0 | +4.04% |
| 2025-05 | $9.71 | $9.35 | $0.36 | 3,477,815.0 | +2.88% |
| 2025-04 | $9.92 | $8.56 | $1.36 | 5,361,761.0 | -5.06% |
| 2025-03 | $9.93 | $9.67 | $0.2602 | 4,015,911.0 | +0.71% |
| 2025-02 | $10.08 | $9.70 | $0.38 | 5,019,692.0 | -0.30% |
| 2025-01 | $9.91 | $9.57 | $0.34 | 3,460,988.0 | +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 | 3,922,854.0 | -4.30% |
| 2024-11 | $10.00 | $9.60 | $0.40 | 4,098,646.0 | +2.04% |
| 2024-10 | $10.33 | $9.69 | $0.64 | 5,213,353.0 | -3.73% |
| 2024-09 | $10.29 | $9.76 | $0.53 | 3,897,445.0 | +3.25% |
| 2024-08 | $9.98 | $9.37 | $0.61 | 3,731,352.0 | +1.86% |
| 2024-07 | $9.98 | $9.26 | $0.72 | 4,228,356.0 | +3.97% |
| 2024-06 | $9.58 | $9.26 | $0.32 | 2,614,053.0 | +0.00% |
| 2024-05 | $9.54 | $9.02 | $0.52 | 3,506,155.0 | +3.22% |
| 2024-04 | $9.67 | $8.89 | $0.78 | 5,231,313.0 | -6.14% |
| 2024-03 | $9.61 | $9.12 | $0.49 | 3,681,141.0 | +5.26% |
| 2024-02 | $9.28 | $8.96 | $0.32 | 4,119,830.0 | +0.00% |
| 2024-01 | $9.28 | $8.88 | $0.40 | 6,743,864.0 | -0.87% |
0.90%
0.21%
자본화:
|
볼륨(24시간):