Western Asset Emerging Markets Debt Fund Inc Common Stockのデータ

Western Asset Emerging Markets Debt Fund Inc Common Stockの基本情報

名前 Western Asset Emerging Markets Debt Fund Inc Common Stock
ティッカー EMD
国 United States
上場年 nan
セクター nan

Western Asset Emerging Markets Debt Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.89 13.75 13.89 13.82 159400.0 13.82
2021-02-12 13.94 13.76 13.94 13.86 175800.0 13.86
2021-02-11 13.95 13.83 13.84 13.95 233800.0 13.95
2021-02-10 13.94 13.76 13.94 13.83 243000.0 13.83
2021-02-09 13.95 13.79 13.93 13.88 214300.0 13.88
2021-02-08 13.91 13.85 13.89 13.9 185000.0 13.9
2021-02-05 13.84 13.72 13.72 13.83 252800.0 13.83
2021-02-04 13.82 13.71 13.8 13.71 129000.0 13.71
2021-02-03 13.8 13.72 13.8 13.78 136200.0 13.78
2021-02-02 13.79 13.63 13.66 13.79 199100.0 13.79
2021-02-01 13.69 13.5 13.55 13.62 224400.0 13.62
2021-01-29 13.53 13.39 13.47 13.46 179500.0 13.46
2021-01-28 13.68 13.43 13.64 13.47 274400.0 13.47
2021-01-27 13.67 13.5 13.64 13.62 142700.0 13.62
2021-01-26 13.7 13.6 13.7 13.61 120600.0 13.61
2021-01-25 13.7 13.5 13.67 13.69 270000.0 13.69
2021-01-22 13.71 13.63 13.68 13.71 118300.0 13.71
2021-01-21 13.74 13.65 13.71 13.69 124300.0 13.69
2021-01-20 13.84 13.69 13.69 13.75 208500.0 13.66
2021-01-19 13.7 13.61 13.65 13.69 180000.0 13.6
2021-01-15 13.66 13.58 13.66 13.58 160200.0 13.49
2021-01-14 13.7 13.59 13.59 13.62 189900.0 13.53
2021-01-13 13.56 13.49 13.55 13.53 129500.0 13.44
2021-01-12 13.57 13.49 13.52 13.53 150500.0 13.44
2021-01-11 13.66 13.46 13.66 13.5 261800.0 13.41
2021-01-08 13.83 13.63 13.69 13.64 214200.0 13.55
2021-01-07 13.76 13.61 13.65 13.65 240200.0 13.56
2021-01-06 13.69 13.53 13.6 13.64 323300.0 13.55
2021-01-05 13.81 13.69 13.8 13.7 218100.0 13.61
2021-01-04 13.99 13.8 13.96 13.8 236500.0 13.71
2020-12-31 13.95 13.78 13.86 13.9 408300.0 13.81
2020-12-30 13.89 13.84 13.88 13.87 147100.0 13.78
2020-12-29 13.92 13.83 13.87 13.89 159700.0 13.8
2020-12-28 13.99 13.69 13.85 13.89 431000.0 13.8
2020-12-24 13.8 13.64 13.67 13.78 109700.0 13.69
2020-12-23 13.75 13.66 13.7 13.68 128400.0 13.59
2020-12-22 13.72 13.61 13.65 13.72 130500.0 13.63
2020-12-21 13.94 13.71 13.9 13.74 254300.0 13.56
2020-12-18 14.01 13.88 14.01 13.95 107100.0 13.77
2020-12-17 14.02 13.96 13.96 13.98 159800.0 13.8
2020-12-16 13.93 13.85 13.88 13.91 182400.0 13.73
2020-12-15 13.94 13.85 13.85 13.89 292600.0 13.71
2020-12-14 13.82 13.68 13.68 13.8 175900.0 13.62
2020-12-11 13.73 13.6 13.68 13.67 124400.0 13.49
2020-12-10 13.69 13.45 13.46 13.68 190800.0 13.5
2020-12-09 13.77 13.49 13.77 13.56 290500.0 13.38
2020-12-08 13.88 13.66 13.84 13.7 254100.0 13.52
2020-12-07 13.88 13.75 13.81 13.84 151600.0 13.66
2020-12-04 13.82 13.7 13.7 13.81 156400.0 13.63
2020-12-03 13.75 13.64 13.7 13.74 265000.0 13.56
2020-12-02 13.73 13.5 13.5 13.67 388500.0 13.49
2020-12-01 13.63 13.45 13.49 13.49 193000.0 13.31
2020-11-30 13.47 13.34 13.34 13.4 213900.0 13.23
2020-11-27 13.6 13.38 13.5 13.38 104600.0 13.21
2020-11-25 13.55 13.41 13.48 13.43 106300.0 13.25
2020-11-24 13.54 13.46 13.48 13.46 115400.0 13.28
2020-11-23 13.52 13.37 13.38 13.47 195200.0 13.29
2020-11-20 13.51 13.25 13.26 13.38 136100.0 13.21
2020-11-19 13.36 13.1 13.19 13.25 200900.0 13.08
2020-11-18 13.54 13.32 13.45 13.35 180500.0 13.08
2020-11-17 13.54 13.35 13.42 13.43 170900.0 13.16
2020-11-16 13.42 13.33 13.36 13.42 153200.0 13.15
2020-11-13 13.33 13.15 13.17 13.31 145500.0 13.04
2020-11-12 13.19 13.09 13.14 13.1 116300.0 12.84
2020-11-11 13.22 13.08 13.12 13.19 147000.0 12.93
2020-11-10 13.13 13.03 13.08 13.12 143100.0 12.86
2020-11-09 13.14 12.94 12.98 13.04 293700.0 12.78
2020-11-06 12.9 12.8 12.85 12.82 164300.0 12.56
2020-11-05 12.83 12.56 12.6 12.81 159300.0 12.55
2020-11-04 12.52 12.25 12.25 12.51 102500.0 12.26
2020-11-03 12.25 12.12 12.15 12.18 171300.0 11.94
2020-11-02 12.15 12.05 12.05 12.08 174900.0 11.84
2020-10-30 12.13 11.96 12.05 12.0 201500.0 11.76
2020-10-29 12.15 12.0 12.01 12.1 172200.0 11.86
2020-10-28 12.34 11.9 12.3 12.0 342800.0 11.76
2020-10-27 12.41 12.32 12.37 12.34 175800.0 12.09
2020-10-26 12.57 12.35 12.56 12.35 178800.0 12.1
2020-10-23 12.64 12.56 12.63 12.6 89200.0 12.35
2020-10-22 12.68 12.59 12.59 12.6 134200.0 12.35
2020-10-21 12.68 12.52 12.61 12.64 114000.0 12.29
2020-10-20 12.66 12.51 12.51 12.66 131500.0 12.31
2020-10-19 12.72 12.45 12.7 12.47 237200.0 12.13
2020-10-16 12.76 12.67 12.74 12.68 99300.0 12.33
2020-10-15 12.83 12.72 12.8 12.74 122500.0 12.39
2020-10-14 12.87 12.83 12.87 12.84 81900.0 12.49
2020-10-13 12.88 12.81 12.83 12.87 103600.0 12.52
2020-10-12 12.89 12.82 12.82 12.88 78000.0 12.53
2020-10-09 12.89 12.76 12.83 12.77 90300.0 12.42
2020-10-08 12.83 12.7 12.7 12.75 136800.0 12.4
2020-10-07 12.7 12.65 12.7 12.66 114700.0 12.31
2020-10-06 12.75 12.55 12.67 12.56 191000.0 12.22
2020-10-05 12.71 12.55 12.55 12.67 165500.0 12.32
2020-10-02 12.53 12.3 12.4 12.53 169300.0 12.19
2020-10-01 12.51 12.3 12.37 12.47 181400.0 12.13
2020-09-30 12.36 12.29 12.31 12.32 239100.0 11.98
2020-09-29 12.45 12.3 12.45 12.31 310600.0 11.97
2020-09-28 12.41 12.31 12.4 12.41 215300.0 12.07
2020-09-25 12.5 12.3 12.5 12.35 263700.0 12.01
2020-09-24 12.55 12.32 12.55 12.5 315500.0 12.16
2020-09-23 12.84 12.49 12.84 12.58 258500.0 12.23
2020-09-22 12.91 12.8 12.84 12.86 152000.0 12.51
2020-09-21 12.95 12.82 12.9 12.93 174200.0 12.48
2020-09-18 13.14 13.04 13.1 13.05 104400.0 12.6
2020-09-17 13.15 13.04 13.1 13.06 115200.0 12.61
2020-09-16 13.15 13.08 13.13 13.15 129300.0 12.7
2020-09-15 13.15 12.97 13.0 13.14 151200.0 12.69
2020-09-14 13.14 12.96 13.13 12.99 149100.0 12.54
2020-09-11 13.23 13.1 13.19 13.13 137400.0 12.68
2020-09-10 13.23 13.15 13.21 13.18 122400.0 12.72
2020-09-09 13.19 13.1 13.17 13.19 184900.0 12.73
2020-09-08 13.13 12.9 13.04 13.13 178900.0 12.68
2020-09-04 13.1 12.86 12.96 13.09 249300.0 12.64
2020-09-03 13.09 12.84 13.07 12.91 305800.0 12.46
2020-09-02 13.21 13.06 13.14 13.1 244100.0 12.65
2020-09-01 13.27 12.99 13.03 13.15 226600.0 12.7
2020-08-31 13.01 12.97 12.98 12.98 101500.0 12.53
2020-08-28 13.07 12.97 13.0 13.01 206100.0 12.56
2020-08-27 13.08 12.97 13.0 12.99 154400.0 12.54
2020-08-26 13.03 12.96 13.0 13.02 136800.0 12.57
2020-08-25 13.0 12.96 13.0 12.98 126500.0 12.53
2020-08-24 13.11 13.0 13.09 13.06 158500.0 12.61
2020-08-21 13.15 12.94 13.08 13.01 163300.0 12.56
2020-08-20 13.3 13.17 13.2 13.2 187200.0 12.65
2020-08-19 13.3 13.24 13.29 13.24 181600.0 12.69
2020-08-18 13.29 13.25 13.25 13.28 136300.0 12.72
2020-08-17 13.33 13.26 13.31 13.26 118200.0 12.7
2020-08-14 13.42 13.26 13.36 13.29 153300.0 12.73
2020-08-13 13.42 13.34 13.4 13.35 124500.0 12.79
2020-08-12 13.38 13.3 13.34 13.37 133300.0 12.81
2020-08-11 13.42 13.25 13.37 13.26 202900.0 12.7
2020-08-10 13.41 13.31 13.31 13.38 220500.0 12.82
2020-08-07 13.31 13.18 13.19 13.31 316700.0 12.75
2020-08-06 13.24 13.09 13.21 13.16 143400.0 12.61
2020-08-05 13.25 13.13 13.15 13.25 269200.0 12.69
2020-08-04 13.1 13.0 13.0 13.08 176300.0 12.53
2020-08-03 13.01 12.9 12.94 12.97 246200.0 12.43
2020-07-31 12.88 12.83 12.86 12.85 199100.0 12.31
2020-07-30 12.78 12.66 12.78 12.78 230300.0 12.24
2020-07-29 12.8 12.49 12.52 12.8 439800.0 12.26
2020-07-28 12.49 12.38 12.38 12.49 217200.0 11.97
2020-07-27 12.41 12.38 12.4 12.4 301700.0 11.88
2020-07-24 12.44 12.34 12.41 12.38 265900.0 11.86
2020-07-23 12.54 12.45 12.48 12.46 199400.0 11.94
2020-07-22 12.57 12.49 12.56 12.54 310900.0 11.92
2020-07-21 12.51 12.41 12.43 12.47 205100.0 11.85
2020-07-20 12.4 12.36 12.37 12.38 180400.0 11.77
2020-07-17 12.39 12.3 12.39 12.35 198800.0 11.74
2020-07-16 12.42 12.32 12.42 12.35 783600.0 11.74
2020-07-15 12.47 12.33 12.46 12.42 210600.0 11.8
2020-07-14 12.54 12.35 12.48 12.39 228400.0 11.78
2020-07-13 12.53 12.45 12.46 12.45 179400.0 11.83
2020-07-10 12.59 12.39 12.59 12.46 197300.0 11.84
2020-07-09 12.67 12.52 12.67 12.54 175100.0 11.92
2020-07-08 12.67 12.58 12.6 12.64 140300.0 12.01
2020-07-07 12.66 12.53 12.6 12.53 199500.0 11.91
2020-07-06 12.67 12.51 12.67 12.56 388000.0 11.94
2020-07-02 12.53 12.41 12.46 12.44 151200.0 11.82
2020-07-01 12.44 12.36 12.39 12.4 146700.0 11.79
2020-06-30 12.38 12.21 12.24 12.32 249400.0 11.71
2020-06-29 12.25 12.09 12.09 12.23 132700.0 11.62
2020-06-26 12.14 12.04 12.05 12.09 155400.0 11.49
2020-06-25 12.14 12.05 12.05 12.07 156900.0 11.47
2020-06-24 12.25 12.05 12.22 12.09 186100.0 11.49
2020-06-23 12.38 12.25 12.31 12.25 106400.0 11.64
2020-06-22 12.32 12.1 12.14 12.26 197200.0 11.65
2020-06-19 12.39 12.21 12.35 12.22 142300.0 11.52
2020-06-18 12.36 12.24 12.31 12.29 110500.0 11.59
2020-06-17 12.4 12.25 12.32 12.31 222400.0 11.6
2020-06-16 12.25 12.04 12.23 12.25 176600.0 11.55
2020-06-15 12.1 11.74 11.82 12.09 115100.0 11.4
2020-06-12 12.18 12.01 12.08 12.1 144500.0 11.41
2020-06-11 12.22 11.48 12.22 11.92 335600.0 11.24
2020-06-10 12.58 12.37 12.44 12.42 161600.0 11.71
2020-06-09 12.54 12.31 12.36 12.44 152700.0 11.73
2020-06-08 12.7 12.47 12.55 12.53 180900.0 11.81
2020-06-05 12.61 12.44 12.45 12.55 277000.0 11.83
2020-06-04 12.45 12.36 12.4 12.41 136700.0 11.7
2020-06-03 12.45 12.4 12.44 12.43 347500.0 11.72
2020-06-02 12.49 12.17 12.18 12.43 178000.0 11.72
2020-06-01 12.22 12.06 12.12 12.22 185900.0 11.52
2020-05-29 12.1 11.94 11.94 12.09 108800.0 11.4
2020-05-28 12.17 11.89 11.93 11.99 257200.0 11.3
2020-05-27 11.99 11.87 11.87 11.99 95400.0 11.3
2020-05-26 11.97 11.86 11.95 11.86 263000.0 11.18
2020-05-22 11.82 11.67 11.71 11.79 131800.0 11.11
2020-05-21 11.74 11.6 11.67 11.67 148100.0 11.0
2020-05-20 11.64 11.43 11.44 11.64 417500.0 10.97
2020-05-19 11.47 11.35 11.39 11.47 275800.0 10.72
2020-05-18 11.37 11.17 11.17 11.36 226100.0 10.62
2020-05-15 11.09 10.88 10.88 11.05 142600.0 10.33
2020-05-14 11.07 10.81 10.99 11.04 194400.0 10.32
2020-05-13 11.31 11.0 11.3 11.13 238500.0 10.4
2020-05-12 11.41 11.22 11.22 11.34 221300.0 10.6
2020-05-11 11.27 11.13 11.23 11.22 220400.0 10.48
2020-05-08 11.31 11.06 11.11 11.26 221500.0 10.52
2020-05-07 11.11 10.98 11.05 11.03 230700.0 10.31
2020-05-06 11.22 10.99 11.2 11.03 267500.0 10.31
2020-05-05 11.15 10.98 11.07 11.15 313300.0 10.42
2020-05-04 11.03 10.77 10.86 11.02 183100.0 10.3
2020-05-01 10.97 10.76 10.78 10.86 194500.0 10.15
2020-04-30 10.95 10.78 10.94 10.83 189000.0 10.12
2020-04-29 10.99 10.71 10.71 10.9 243100.0 10.19
2020-04-28 10.66 10.53 10.53 10.66 250500.0 9.96
2020-04-27 10.72 10.5 10.63 10.53 265900.0 9.84
2020-04-24 10.74 10.59 10.73 10.63 178700.0 9.93
2020-04-23 10.85 10.59 10.7 10.67 238000.0 9.97
2020-04-22 10.88 10.59 10.83 10.67 367000.0 9.97
2020-04-21 11.01 10.77 11.01 10.87 268300.0 10.06
2020-04-20 11.24 11.05 11.05 11.08 339000.0 10.26
2020-04-17 11.21 11.04 11.17 11.15 239700.0 10.32
2020-04-16 11.0 10.89 11.0 10.96 292300.0 10.15
2020-04-15 11.04 10.85 10.88 11.03 202800.0 10.21
2020-04-14 11.27 11.03 11.13 11.24 283800.0 10.41
2020-04-13 11.28 10.75 11.28 10.94 605600.0 10.13
2020-04-09 11.42 10.81 10.9 11.11 1071500.0 10.29
2020-04-08 10.99 10.54 10.66 10.8 569000.0 10.0
2020-04-07 10.81 10.48 10.7 10.59 615500.0 9.8
2020-04-06 10.51 10.17 10.35 10.4 621700.0 9.63
2020-04-03 10.54 10.2 10.35 10.23 586300.0 9.47
2020-04-02 10.75 10.07 10.07 10.45 665700.0 9.68
2020-04-01 10.52 10.16 10.22 10.38 679900.0 9.61
2020-03-31 10.77 10.36 10.36 10.53 667200.0 9.75
2020-03-30 10.55 10.2 10.22 10.53 423800.0 9.75
2020-03-27 10.6 10.11 10.6 10.48 584000.0 9.7
2020-03-26 10.89 10.13 10.13 10.78 625300.0 9.98
2020-03-25 10.34 9.61 9.7 9.99 829100.0 9.25
2020-03-24 9.75 8.93 8.94 9.29 862100.0 8.6
2020-03-23 9.42 8.48 9.32 8.79 1316700.0 8.14
2020-03-20 10.41 9.36 9.36 9.81 965400.0 8.99
2020-03-19 9.37 8.01 8.01 9.24 919500.0 8.47
2020-03-18 10.19 8.05 10.05 8.05 1465400.0 7.38
2020-03-17 10.73 10.21 10.54 10.5 437700.0 9.62
2020-03-16 11.44 10.05 11.18 10.57 559300.0 9.69
2020-03-13 11.98 11.44 11.82 11.92 377600.0 10.92
2020-03-12 12.41 10.06 12.4 11.61 862200.0 10.64
2020-03-11 13.48 12.64 13.36 12.9 413100.0 11.82
2020-03-10 13.52 13.16 13.25 13.5 518700.0 12.37
2020-03-09 14.05 13.08 14.0 13.13 721700.0 12.03
2020-03-06 14.4 14.09 14.13 14.33 701900.0 13.13
2020-03-05 14.46 14.22 14.42 14.32 229300.0 13.12
2020-03-04 14.54 14.39 14.48 14.52 264600.0 13.31
2020-03-03 14.41 14.17 14.2 14.31 338700.0 13.11
2020-03-02 14.13 13.67 13.77 14.13 415800.0 12.95
2020-02-28 14.0 13.52 13.97 13.76 910900.0 12.61
2020-02-27 14.45 14.02 14.4 14.14 426500.0 12.96
2020-02-26 14.6 14.42 14.47 14.46 339100.0 13.25
2020-02-25 14.79 14.43 14.79 14.47 591600.0 13.26
2020-02-24 14.96 14.61 14.9 14.74 515400.0 13.51
2020-02-21 15.08 14.99 14.99 15.03 148400.0 13.77
2020-02-20 15.0 14.9 14.9 14.99 311300.0 13.74
2020-02-19 15.08 14.91 14.98 14.93 378700.0 13.59
2020-02-18 14.98 14.9 14.95 14.94 247800.0 13.6