Stockscreener 앱 받기
10.66
0.28%
-0.03
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $10.72 | $10.62 | $0.1013 | 67,425.0 | -0.47% |
| 2025-12-04 | $10.74 | $10.62 | $0.12 | 154,000.0 | -0.19% |
| 2025-12-03 | $10.71 | $10.64 | $0.07 | 183,054.0 | +0.56% |
| 2025-12-02 | $10.67 | $10.57 | $0.10 | 182,095.0 | +0.47% |
| 2025-12-01 | $10.63 | $10.56 | $0.07 | 209,706.0 | -0.28% |
| 2025-11-28 | $10.64 | $10.55 | $0.09 | 81,254.0 | +0.66% |
| 2025-11-26 | $10.57 | $10.45 | $0.12 | 161,324.0 | +0.96% |
| 2025-11-25 | $10.49 | $10.37 | $0.12 | 193,347.0 | +0.77% |
| 2025-11-24 | $10.41 | $10.31 | $0.10 | 179,094.0 | -0.29% |
| 2025-11-21 | $10.45 | $10.31 | $0.1398 | 121,660.0 | +0.29% |
| 2025-11-20 | $10.46 | $10.28 | $0.18 | 209,190.0 | -0.76% |
| 2025-11-19 | $10.48 | $10.36 | $0.12 | 275,734.0 | +1.06% |
| 2025-11-18 | $10.49 | $10.35 | $0.1385 | 214,346.0 | -1.80% |
| 2025-11-17 | $10.58 | $10.49 | $0.09 | 226,085.0 | -0.57% |
| 2025-11-14 | $10.61 | $10.52 | $0.09 | 214,097.0 | -0.09% |
| 2025-11-13 | $10.64 | $10.55 | $0.09 | 206,139.0 | -0.38% |
| 2025-11-12 | $10.66 | $10.53 | $0.13 | 428,315.0 | +1.24% |
| 2025-11-11 | $10.55 | $10.30 | $0.25 | 538,312.0 | +1.15% |
| 2025-11-10 | $10.40 | $10.30 | $0.10 | 145,493.0 | +0.78% |
| 2025-11-07 | $10.39 | $10.27 | $0.12 | 162,410.0 | -0.67% |
| 2025-11-06 | $10.48 | $10.34 | $0.14 | 170,984.0 | -0.29% |
| 2025-11-05 | $10.45 | $10.32 | $0.1309 | 255,389.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.74 | $10.56 | $0.18 | 796,280.0 | +0.09% |
| 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% |
Western Asset Emerging Markets Debt Fund Inc 주식 (EMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.55 | $8.76 | $0.7945 | 5,164,692.0 | +5.14% |
| 2023-11 | $8.79 | $8.07 | $0.72 | 4,133,524.0 | +8.68% |
| 2023-10 | $8.32 | $7.85 | $0.4736 | 4,241,483.0 | -2.89% |
| 2023-09 | $9.01 | $8.30 | $0.71 | 2,902,305.0 | -6.64% |
| 2023-08 | $9.11 | $8.73 | $0.38 | 4,386,777.0 | -1.55% |
| 2023-07 | $9.03 | $8.59 | $0.44 | 3,986,059.0 | +4.76% |
| 2023-06 | $8.88 | $8.44 | $0.44 | 3,229,562.0 | +2.01% |
| 2023-05 | $8.73 | $8.29 | $0.44 | 2,838,456.0 | -2.54% |
| 2023-04 | $9.07 | $8.60 | $0.47 | 2,608,991.0 | +0.93% |
| 2023-03 | $9.24 | $8.31 | $0.93 | 4,354,143.0 | -6.02% |
| 2023-02 | $9.75 | $9.03 | $0.72 | 3,333,744.0 | -4.39% |
| 2023-01 | $9.67 | $8.87 | $0.80 | 4,634,969.0 | +4.94% |
0.54%
0.55%
자본화:
|
볼륨(24시간):