15,110$
Echtzeit-Aktienkurs Western Asset High Yield Defined Opportunity Fund Inc
Bid:
Ask:
Aktienkurse zur Western Asset High Yield Defined Opportunity Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 11,64 | 11,67 | 11,58 | 11,61 | -0,09% | 105.374,00 |
| 06.05.2024 | 11,57 | 11,64 | 11,57 | 11,62 | 0,43% | 82.813,00 |
| 03.05.2024 | 11,53 | 11,60 | 11,50 | 11,57 | 0,70% | 87.026,00 |
| 02.05.2024 | 11,51 | 11,56 | 11,48 | 11,49 | -0,26% | 125.886,00 |
| 01.05.2024 | 11,49 | 11,57 | 11,48 | 11,52 | 0,35% | 168.535,00 |
| 30.04.2024 | 11,53 | 11,56 | 11,43 | 11,48 | -0,69% | 84.935,00 |
| 29.04.2024 | 11,56 | 11,61 | 11,52 | 11,56 | 0,09% | 84.758,00 |
| 26.04.2024 | 11,50 | 11,58 | 11,50 | 11,55 | 0,43% | 59.643,00 |
| 25.04.2024 | 11,58 | 11,58 | 11,46 | 11,50 | -0,86% | 67.094,00 |
| 24.04.2024 | 11,66 | 11,73 | 11,59 | 11,60 | -0,73% | 59.322,00 |
| 23.04.2024 | 11,66 | 11,72 | 11,66 | 11,69 | 0,21% | 33.310,00 |
| 22.04.2024 | 11,62 | 11,68 | 11,59 | 11,66 | -0,17% | 42.394,00 |
| 19.04.2024 | 11,78 | 11,79 | 11,65 | 11,68 | -0,51% | 57.450,00 |
| 18.04.2024 | 11,72 | 11,75 | 11,71 | 11,74 | 0,34% | 25.942,00 |
| 17.04.2024 | 11,63 | 11,70 | 11,61 | 11,70 | 0,78% | 28.249,00 |
| 16.04.2024 | 11,61 | 11,62 | 11,53 | 11,61 | 0,17% | 51.969,00 |
| 15.04.2024 | 11,78 | 11,79 | 11,56 | 11,59 | -1,36% | 41.916,00 |
| 12.04.2024 | 11,85 | 11,86 | 11,75 | 11,75 | -0,68% | 23.230,00 |
| 11.04.2024 | 11,87 | 11,89 | 11,82 | 11,83 | 0,08% | 20.005,00 |
| 10.04.2024 | 11,94 | 11,94 | 11,79 | 11,82 | -1,25% | 60.633,00 |
| 09.04.2024 | 11,95 | 11,97 | 11,95 | 11,97 | 0,34% | 57.083,00 |
| 08.04.2024 | 11,86 | 11,94 | 11,86 | 11,93 | 0,51% | 70.879,00 |
| 05.04.2024 | 11,81 | 11,88 | 11,81 | 11,87 | 0,76% | 36.296,00 |
| 04.04.2024 | 11,84 | 11,86 | 11,75 | 11,78 | -0,25% | 65.258,00 |
| 03.04.2024 | 11,90 | 11,90 | 11,75 | 11,81 | -0,51% | 62.240,00 |
| 02.04.2024 | 11,92 | 11,92 | 11,84 | 11,87 | -0,17% | 33.860,00 |
| 01.04.2024 | 12,00 | 12,00 | 11,88 | 11,89 | -0,59% | 70.237,00 |
| 28.03.2024 | 11,91 | 11,96 | 11,91 | 11,96 | 0,34% | 36.339,00 |
| 27.03.2024 | 11,92 | 11,93 | 11,91 | 11,92 | 0,08% | 44.935,00 |
| 26.03.2024 | 11,93 | 11,93 | 11,89 | 11,91 | 0,34% | 51.166,00 |
| 25.03.2024 | 11,87 | 11,91 | 11,86 | 11,87 | 0,08% | 37.613,00 |
| 22.03.2024 | 11,91 | 11,97 | 11,83 | 11,86 | -0,92% | 71.792,00 |
| 21.03.2024 | 11,98 | 12,02 | 11,94 | 11,97 | -0,25% | 43.788,00 |
| 20.03.2024 | 11,97 | 12,19 | 11,97 | 12,00 | -0,74% | 36.376,00 |
| 19.03.2024 | 12,09 | 12,12 | 12,06 | 12,09 | -0,08% | 18.793,00 |
| 18.03.2024 | 12,15 | 12,15 | 12,06 | 12,10 | -0,17% | 32.164,00 |
| 15.03.2024 | 12,12 | 12,13 | 12,06 | 12,12 | 0,17% | 29.495,00 |
| 14.03.2024 | 12,18 | 12,20 | 12,07 | 12,10 | -0,41% | 40.395,00 |
| 13.03.2024 | 12,15 | 12,20 | 12,11 | 12,15 | 0,25% | 47.707,00 |
| 12.03.2024 | 12,12 | 12,19 | 12,09 | 12,12 | 0,00% | 42.690,00 |
| 11.03.2024 | 12,08 | 12,12 | 12,07 | 12,12 | 0,17% | 12.404,00 |
| 08.03.2024 | 12,08 | 12,12 | 12,06 | 12,10 | 0,17% | 29.007,00 |
| 07.03.2024 | 12,11 | 12,12 | 12,04 | 12,08 | 0,17% | 21.620,00 |
| 06.03.2024 | 12,07 | 12,10 | 12,03 | 12,06 | 0,33% | 32.516,00 |
| 05.03.2024 | 12,08 | 12,08 | 11,99 | 12,02 | -0,33% | 23.870,00 |
| 04.03.2024 | 12,09 | 12,11 | 12,06 | 12,06 | -0,33% | 40.707,00 |
| 01.03.2024 | 12,10 | 12,11 | 12,07 | 12,10 | 0,17% | 36.748,00 |
| 29.02.2024 | 12,08 | 12,11 | 12,05 | 12,08 | 0,25% | 32.443,00 |
| 28.02.2024 | 11,99 | 12,09 | 11,99 | 12,05 | 0,33% | 17.962,00 |
| 27.02.2024 | 11,97 | 12,01 | 11,94 | 12,01 | 0,84% | 37.805,00 |
| 26.02.2024 | 11,94 | 11,97 | 11,90 | 11,91 | -0,17% | 25.533,00 |
| 23.02.2024 | 11,98 | 12,03 | 11,93 | 11,93 | -0,25% | 39.941,00 |
| 22.02.2024 | 12,02 | 12,09 | 11,95 | 11,96 | -0,25% | 26.544,00 |
| 21.02.2024 | 11,98 | 12,05 | 11,96 | 11,99 | -0,42% | 75.532,00 |
| 20.02.2024 | 12,02 | 12,09 | 12,02 | 12,04 | 0,08% | 59.044,00 |
| 16.02.2024 | 12,08 | 12,08 | 12,00 | 12,03 | -0,41% | 47.247,00 |
| 15.02.2024 | 12,10 | 12,10 | 12,04 | 12,08 | -0,17% | 42.764,00 |
| 14.02.2024 | 12,12 | 12,14 | 12,06 | 12,10 | 0,33% | 47.324,00 |
| 13.02.2024 | 12,11 | 12,14 | 12,02 | 12,06 | -0,74% | 43.831,00 |
| 12.02.2024 | 12,18 | 12,18 | 12,13 | 12,15 | 0,33% | 25.659,00 |
| 09.02.2024 | 12,13 | 12,14 | 12,10 | 12,11 | 0,00% | 30.521,00 |
| 08.02.2024 | 12,22 | 12,22 | 12,08 | 12,11 | -0,90% | 52.559,00 |
| 07.02.2024 | 12,04 | 12,22 | 12,04 | 12,22 | 1,41% | 63.884,00 |
| 06.02.2024 | 11,93 | 12,05 | 11,93 | 12,05 | 0,92% | 31.729,00 |
| 05.02.2024 | 11,95 | 11,95 | 11,86 | 11,94 | -0,50% | 50.731,00 |
| 02.02.2024 | 12,00 | 12,02 | 11,96 | 12,00 | -0,33% | 50.565,00 |
| 01.02.2024 | 12,06 | 12,08 | 12,01 | 12,04 | 0,33% | 44.607,00 |
| 31.01.2024 | 12,03 | 12,07 | 11,98 | 12,00 | -0,25% | 90.389,00 |
| 30.01.2024 | 11,98 | 12,05 | 11,98 | 12,03 | 0,42% | 53.589,00 |
| 29.01.2024 | 12,03 | 12,03 | 11,98 | 11,98 | -0,08% | 30.172,00 |
| 26.01.2024 | 12,01 | 12,05 | 11,97 | 11,99 | -0,17% | 49.621,00 |
| 25.01.2024 | 12,11 | 12,13 | 11,98 | 12,01 | -0,74% | 55.724,00 |
| 24.01.2024 | 12,10 | 12,10 | 12,06 | 12,10 | 0,67% | 52.102,00 |
| 23.01.2024 | 12,01 | 12,11 | 11,99 | 12,02 | -0,33% | 74.089,00 |
| 22.01.2024 | 12,07 | 12,11 | 12,02 | 12,06 | 0,58% | 140.049,00 |
| 19.01.2024 | 12,11 | 12,11 | 11,96 | 11,99 | -0,66% | 76.165,00 |
| 18.01.2024 | 12,13 | 12,14 | 12,04 | 12,07 | -0,17% | 218.576,00 |
| 17.01.2024 | 11,99 | 12,10 | 11,94 | 12,09 | 0,83% | 69.120,00 |
| 16.01.2024 | 12,03 | 12,05 | 11,98 | 11,99 | -0,25% | 55.810,00 |
| 12.01.2024 | 12,07 | 12,12 | 12,00 | 12,02 | -0,66% | 84.648,00 |
| 11.01.2024 | 12,14 | 12,17 | 12,05 | 12,10 | -0,25% | 23.329,00 |
| 10.01.2024 | 12,07 | 12,19 | 12,07 | 12,13 | 0,41% | 73.237,00 |
| 09.01.2024 | 12,12 | 12,15 | 12,04 | 12,08 | -0,49% | 60.631,00 |
| 08.01.2024 | 12,13 | 12,14 | 12,11 | 12,14 | 0,08% | 34.424,00 |
| 05.01.2024 | 12,19 | 12,19 | 12,12 | 12,13 | -0,08% | 44.293,00 |
| 04.01.2024 | 12,19 | 12,19 | 12,11 | 12,14 | -0,08% | 41.328,00 |
| 03.01.2024 | 12,17 | 12,18 | 12,09 | 12,15 | 0,16% | 30.750,00 |
| 02.01.2024 | 12,10 | 12,17 | 12,08 | 12,13 | 0,33% | 80.386,00 |
| 29.12.2023 | 12,18 | 12,24 | 12,06 | 12,09 | -0,08% | 49.436,00 |
| 28.12.2023 | 12,02 | 12,10 | 11,94 | 12,10 | 1,17% | 63.325,00 |
| 27.12.2023 | 11,98 | 12,00 | 11,93 | 11,96 | 0,34% | 64.978,00 |
| 26.12.2023 | 11,99 | 12,02 | 11,91 | 11,92 | -0,33% | 64.825,00 |
| 22.12.2023 | 11,97 | 11,97 | 11,90 | 11,96 | 0,34% | 102.874,00 |
| 21.12.2023 | 11,85 | 11,94 | 11,83 | 11,92 | 1,19% | 78.833,00 |
| 20.12.2023 | 11,76 | 11,85 | 11,76 | 11,78 | -0,59% | 113.957,00 |
| 19.12.2023 | 11,87 | 11,93 | 11,79 | 11,85 | 0,34% | 105.701,00 |
| 18.12.2023 | 11,82 | 11,89 | 11,73 | 11,81 | -0,17% | 168.728,00 |
| 15.12.2023 | 11,80 | 11,85 | 11,66 | 11,83 | 0,42% | 180.652,00 |
| 14.12.2023 | 11,85 | 11,85 | 11,69 | 11,78 | 0,34% | 168.641,00 |
| 13.12.2023 | 11,60 | 11,74 | 11,49 | 11,74 | 1,65% | 128.742,00 |