Stockscreener 앱 받기
9.79
0.41%
-0.04
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.86 | $9.75 | $0.11 | 151,880.0 | -0.51% |
| 2024-11-20 | $9.85 | $9.74 | $0.105 | 263,336.0 | +0.31% |
| 2024-11-19 | $9.81 | $9.68 | $0.13 | 299,100.0 | +1.24% |
| 2024-11-18 | $9.70 | $9.62 | $0.085 | 238,205.0 | +0.41% |
| 2024-11-15 | $9.71 | $9.60 | $0.1073 | 125,881.0 | -0.31% |
| 2024-11-14 | $9.74 | $9.65 | $0.09 | 163,911.0 | -0.10% |
| 2024-11-13 | $9.78 | $9.67 | $0.11 | 237,923.0 | -0.31% |
| 2024-11-12 | $9.88 | $9.69 | $0.19 | 258,262.0 | -1.12% |
| 2024-11-11 | $9.98 | $9.82 | $0.16 | 261,539.0 | -1.41% |
| 2024-11-08 | $9.98 | $9.85 | $0.13 | 116,915.0 | +0.91% |
| 2024-11-07 | $9.88 | $9.77 | $0.11 | 157,699.0 | +0.92% |
| 2024-11-06 | $9.79 | $9.67 | $0.12 | 278,061.0 | +0.72% |
| 2024-11-05 | $9.71 | $9.61 | $0.0999 | 230,072.0 | +0.62% |
| 2024-11-04 | $9.80 | $9.65 | $0.15 | 255,968.0 | -0.82% |
| 2024-11-01 | $9.85 | $9.71 | $0.14 | 229,034.0 | -0.71% |
| 2024-10-31 | $9.80 | $9.70 | $0.10 | 196,040.0 | +0.72% |
| 2024-10-30 | $9.78 | $9.71 | $0.0699 | 252,720.0 | -0.21% |
| 2024-10-29 | $9.78 | $9.70 | $0.08 | 208,105.0 | +0.10% |
| 2024-10-28 | $9.89 | $9.69 | $0.20 | 240,998.0 | -0.71% |
| 2024-10-25 | $9.94 | $9.79 | $0.15 | 205,831.0 | -0.51% |
| 2024-10-24 | $9.88 | $9.83 | $0.0519 | 259,478.0 | -0.70% |
| 2024-10-23 | $10.09 | $9.93 | $0.16 | 289,979.0 | -1.29% |
| 2024-10-22 | $10.12 | $10.05 | $0.0699 | 244,321.0 | -0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.98 | $9.60 | $0.38 | 3,267,786.0 | -0.20% |
| 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% |
Western Asset Emerging Markets Debt Fund Inc 주식 (EMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.41 | $8.63 | $0.78 | 5,759,307.0 | -1.41% |
| 2022-11 | $9.24 | $8.15 | $1.09 | 3,796,043.0 | +14.07% |
| 2022-10 | $8.41 | $7.40 | $1.01 | 4,335,548.0 | +1.50% |
| 2022-09 | $9.31 | $7.93 | $1.38 | 3,624,558.0 | -12.88% |
| 2022-08 | $9.82 | $9.05 | $0.77 | 4,263,005.0 | -0.65% |
| 2022-07 | $9.24 | $8.42 | $0.82 | 3,307,223.0 | +4.42% |
| 2022-06 | $9.91 | $8.58 | $1.33 | 5,364,238.0 | -9.16% |
| 2022-05 | $10.00 | $9.28 | $0.7241 | 5,165,550.0 | +0.52% |
| 2022-04 | $10.91 | $9.63 | $1.28 | 5,240,752.0 | -9.88% |
| 2022-03 | $11.17 | $9.38 | $1.79 | 14,816,376.0 | -1.56% |
| 2022-02 | $12.05 | $10.64 | $1.41 | 5,925,139.0 | -8.09% |
| 2022-01 | $12.92 | $11.10 | $1.82 | 7,735,613.0 | -7.34% |
0.18%
0.06%
자본화:
|
볼륨(24시간):