Echtzeit-Aktienkurs Western Asset Mortgage Defined Opportunity Fund Inc
Bid:
Ask:
Aktienkurse zur Western Asset Mortgage Defined Opportunity Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,24 | 15,24 | 15,24 | 15,24 | 10,80% | - |
| 25.02.2021 | 0,00 | 13,76 | 0,00 | 13,76 | 0,51% | - |
| 24.02.2021 | 0,00 | 13,69 | 0,00 | 13,69 | -6,11% | - |
| 23.02.2021 | 14,41 | 14,95 | 13,85 | 14,58 | 0,00% | - |
| 22.02.2021 | 14,58 | 14,58 | 14,58 | 14,58 | 1,07% | - |
| 19.02.2021 | 14,58 | 14,95 | 0,00 | 14,42 | -0,55% | - |
| 18.02.2021 | 14,50 | 14,94 | 13,79 | 14,50 | -5,23% | - |
| 17.02.2021 | 15,30 | 15,30 | 15,30 | 15,30 | 7,11% | - |
| 16.02.2021 | 15,18 | 15,20 | 13,93 | 14,29 | -4,45% | - |
| 12.02.2021 | 14,75 | 15,27 | 14,13 | 14,95 | 0,98% | - |
| 11.02.2021 | 14,17 | 15,18 | 14,17 | 14,81 | 1,65% | - |
| 10.02.2021 | 14,64 | 15,40 | 0,00 | 14,57 | 0,14% | - |
| 09.02.2021 | 14,50 | 14,99 | 0,00 | 14,55 | 1,32% | - |
| 08.02.2021 | 14,45 | 14,76 | 14,08 | 14,36 | -1,91% | - |
| 05.02.2021 | 14,27 | 14,64 | 14,10 | 14,64 | 2,95% | - |
| 04.02.2021 | 14,68 | 14,88 | 13,74 | 14,22 | -3,33% | - |
| 03.02.2021 | 14,61 | 15,08 | 14,18 | 14,71 | 1,07% | - |
| 02.02.2021 | 14,44 | 14,81 | 14,02 | 14,55 | 1,61% | - |
| 01.02.2021 | 13,98 | 14,72 | 13,52 | 14,32 | 0,46% | - |
| 29.01.2021 | 14,42 | 14,66 | 13,94 | 14,26 | -0,83% | - |
| 28.01.2021 | 14,34 | 14,79 | 14,02 | 14,38 | 0,98% | - |
| 27.01.2021 | 14,43 | 14,72 | 13,90 | 14,24 | 1,14% | - |
| 26.01.2021 | 14,38 | 14,96 | 13,87 | 14,08 | -0,78% | - |
| 25.01.2021 | 14,18 | 14,57 | 13,79 | 14,19 | 0,21% | - |
| 22.01.2021 | 13,80 | 14,59 | 13,76 | 14,16 | 0,32% | - |
| 21.01.2021 | 14,26 | 14,71 | 13,70 | 14,11 | -1,88% | - |
| 20.01.2021 | 14,32 | 14,69 | 13,88 | 14,38 | 1,05% | - |
| 19.01.2021 | 14,13 | 14,52 | 13,74 | 14,23 | 1,43% | - |
| 15.01.2021 | 14,00 | 14,45 | 13,31 | 14,03 | -0,64% | - |
| 14.01.2021 | 14,48 | 14,50 | 13,99 | 14,12 | 0,39% | - |
| 13.01.2021 | 0,00 | 14,50 | 0,00 | 14,07 | -0,39% | - |
| 12.01.2021 | 14,18 | 14,53 | 13,69 | 14,12 | 0,21% | - |
| 11.01.2021 | 14,20 | 14,54 | 13,82 | 14,09 | -0,25% | - |
| 08.01.2021 | 14,48 | 14,52 | 13,73 | 14,13 | 0,14% | - |
| 07.01.2021 | 14,17 | 14,51 | 14,06 | 14,11 | -0,07% | - |
| 06.01.2021 | 14,44 | 14,50 | 13,70 | 14,12 | 0,00% | - |
| 05.01.2021 | 14,46 | 14,47 | 13,70 | 14,12 | 0,46% | - |
| 04.01.2021 | 14,21 | 14,32 | 13,96 | 14,05 | -0,88% | - |
| 31.12.2020 | 14,08 | 14,24 | 13,73 | 14,18 | 0,75% | - |
| 30.12.2020 | 14,09 | 14,44 | 14,03 | 14,07 | 0,04% | - |
| 29.12.2020 | 14,09 | 14,11 | 14,06 | 14,07 | -0,60% | - |
| 28.12.2020 | 14,08 | 14,21 | 14,08 | 14,15 | 0,75% | - |
| 24.12.2020 | 14,10 | 14,13 | 14,01 | 14,05 | 0,32% | - |
| 23.12.2020 | 14,07 | 14,14 | 13,99 | 14,00 | -1,27% | - |
| 22.12.2020 | 14,18 | 14,27 | 14,11 | 14,18 | -1,12% | - |
| 21.12.2020 | 14,31 | 14,43 | 14,28 | 14,34 | -0,07% | - |
| 18.12.2020 | 14,35 | 14,38 | 14,07 | 14,35 | 0,88% | - |
| 17.12.2020 | 14,24 | 14,30 | 14,20 | 14,23 | 1,25% | - |
| 16.12.2020 | 14,02 | 14,05 | 13,98 | 14,05 | 1,08% | - |
| 15.12.2020 | 13,95 | 14,14 | 13,68 | 13,90 | -0,29% | - |
| 14.12.2020 | 14,01 | 14,01 | 13,92 | 13,94 | 0,54% | - |
| 11.12.2020 | 14,07 | 14,08 | 13,59 | 13,87 | -0,82% | - |
| 10.12.2020 | 14,00 | 14,10 | 13,97 | 13,98 | -0,50% | - |
| 09.12.2020 | 14,07 | 14,47 | 13,58 | 14,05 | 2,22% | - |
| 08.12.2020 | 12,93 | 13,75 | 12,65 | 13,75 | -2,31% | - |
| 07.12.2020 | 13,98 | 14,07 | 13,25 | 14,07 | 0,86% | - |
| 04.12.2020 | 14,17 | 14,17 | 13,70 | 13,95 | -1,48% | - |
| 03.12.2020 | 13,84 | 14,19 | 13,84 | 14,16 | 7,89% | - |
| 02.12.2020 | 13,68 | 13,68 | 13,13 | 13,13 | -6,12% | - |
| 01.12.2020 | 13,97 | 14,19 | 13,69 | 13,98 | 0,50% | - |
| 30.11.2020 | 13,84 | 14,02 | 13,82 | 13,91 | -0,14% | - |
| 27.11.2020 | 13,81 | 13,93 | 13,79 | 13,93 | 2,88% | - |
| 25.11.2020 | 13,54 | 13,54 | 13,54 | 13,54 | -2,87% | - |
| 24.11.2020 | 13,48 | 13,97 | 13,48 | 13,94 | 1,20% | - |
| 23.11.2020 | 13,47 | 13,78 | 13,46 | 13,78 | 2,80% | - |
| 20.11.2020 | 13,45 | 13,60 | 13,40 | 13,40 | 4,61% | - |
| 19.11.2020 | 12,81 | 12,81 | 12,81 | 12,81 | -5,64% | - |
| 18.11.2020 | 13,30 | 13,73 | 13,30 | 13,58 | -0,37% | - |
| 17.11.2020 | 13,50 | 13,63 | 13,45 | 13,63 | 1,08% | - |
| 16.11.2020 | 13,66 | 13,74 | 13,48 | 13,48 | -0,88% | - |
| 13.11.2020 | 13,31 | 13,67 | 13,10 | 13,60 | 2,37% | - |
| 12.11.2020 | 13,30 | 13,37 | 13,22 | 13,29 | -0,08% | - |
| 11.11.2020 | 13,48 | 13,50 | 13,02 | 13,30 | -0,30% | - |
| 10.11.2020 | 13,28 | 13,44 | 13,28 | 13,34 | 0,38% | - |
| 09.11.2020 | 13,47 | 13,54 | 13,20 | 13,29 | -0,26% | - |
| 06.11.2020 | 14,58 | 14,58 | 13,10 | 13,32 | -1,26% | - |
| 05.11.2020 | 13,42 | 13,58 | 13,42 | 13,49 | 0,04% | - |
| 04.11.2020 | 13,39 | 13,57 | 13,39 | 13,49 | 0,00% | - |
| 03.11.2020 | 13,41 | 13,84 | 13,38 | 13,49 | 0,82% | - |
| 02.11.2020 | 13,45 | 13,47 | 13,37 | 13,38 | 1,48% | - |
| 30.10.2020 | 13,17 | 13,50 | 12,93 | 13,18 | 0,53% | - |
| 29.10.2020 | 12,85 | 13,29 | 12,83 | 13,11 | 2,38% | - |
| 28.10.2020 | 13,11 | 13,11 | 12,61 | 12,81 | -2,66% | - |
| 27.10.2020 | 13,32 | 13,33 | 13,09 | 13,16 | -0,75% | - |
| 26.10.2020 | 13,39 | 13,39 | 13,24 | 13,26 | -3,84% | - |
| 23.10.2020 | 13,54 | 13,79 | 13,38 | 13,79 | 1,77% | - |
| 22.10.2020 | 13,57 | 13,85 | 13,25 | 13,55 | 0,07% | - |
| 21.10.2020 | 13,57 | 13,58 | 13,53 | 13,54 | -2,06% | - |
| 20.10.2020 | 13,43 | 13,82 | 13,42 | 13,82 | 0,66% | - |
| 19.10.2020 | 13,42 | 13,73 | 13,14 | 13,73 | 4,25% | - |
| 16.10.2020 | 13,41 | 13,42 | 13,17 | 13,17 | -0,75% | - |
| 15.10.2020 | 13,39 | 13,40 | 13,27 | 13,27 | 0,87% | - |
| 14.10.2020 | 13,25 | 13,51 | 13,15 | 13,16 | -1,64% | - |
| 13.10.2020 | 13,37 | 13,71 | 13,29 | 13,38 | 0,72% | - |
| 12.10.2020 | 13,59 | 13,66 | 13,27 | 13,28 | -2,67% | - |
| 09.10.2020 | 13,71 | 13,81 | 13,43 | 13,65 | -0,80% | - |
| 08.10.2020 | 13,84 | 13,88 | 13,76 | 13,76 | 0,11% | - |
| 07.10.2020 | 13,77 | 13,77 | 13,70 | 13,74 | 0,51% | - |
| 06.10.2020 | 13,58 | 13,93 | 13,38 | 13,67 | 1,26% | - |
| 05.10.2020 | 13,61 | 13,78 | 13,27 | 13,50 | 0,45% | - |