Stockscreener 앱 받기
10.23
0.20%
0.02
시간 외 거래:
10.23
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $10.30 | $10.17 | $0.13 | 319,424.0 | +0.20% |
| 2025-07-01 | $10.22 | $10.06 | $0.155 | 231,551.0 | +1.59% |
| 2025-06-30 | $10.08 | $10.02 | $0.0619 | 160,030.0 | +0.30% |
| 2025-06-27 | $10.06 | $9.95 | $0.11 | 180,497.0 | -0.20% |
| 2025-06-26 | $10.04 | $9.95 | $0.09 | 162,694.0 | +1.11% |
| 2025-06-25 | $9.98 | $9.89 | $0.085 | 187,960.0 | +0.30% |
| 2025-06-24 | $9.90 | $9.81 | $0.0893 | 157,515.0 | +0.71% |
| 2025-06-23 | $9.87 | $9.77 | $0.0999 | 256,616.0 | -0.71% |
| 2025-06-20 | $9.93 | $9.80 | $0.13 | 213,559.0 | +1.12% |
| 2025-06-18 | $9.83 | $9.79 | $0.04 | 83,213.0 | -0.20% |
| 2025-06-17 | $9.85 | $9.77 | $0.08 | 194,882.0 | +0.31% |
| 2025-06-16 | $9.84 | $9.76 | $0.08 | 163,319.0 | +0.15% |
| 2025-06-13 | $9.81 | $9.75 | $0.06 | 96,067.0 | -0.46% |
| 2025-06-12 | $9.85 | $9.78 | $0.07 | 100,973.0 | +0.31% |
| 2025-06-11 | $9.82 | $9.74 | $0.08 | 179,580.0 | -0.10% |
| 2025-06-10 | $9.80 | $9.74 | $0.06 | 132,221.0 | +0.46% |
| 2025-06-09 | $9.79 | $9.72 | $0.07 | 121,437.0 | -0.36% |
| 2025-06-06 | $9.81 | $9.75 | $0.0625 | 107,051.0 | +0.10% |
| 2025-06-05 | $9.82 | $9.76 | $0.06 | 174,022.0 | -0.10% |
| 2025-06-04 | $9.78 | $9.61 | $0.17 | 116,676.0 | +0.93% |
| 2025-06-03 | $9.73 | $9.65 | $0.08 | 212,066.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $10.30 | $10.06 | $0.235 | 870,399.0 | +1.79% |
| 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% |
0.00%
0.14%
자본화:
|
볼륨(24시간):