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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,60 | 11,69 | 11,47 | 11,48 | -1,03% | 66.478,00 |
| 22.04.2024 | 11,45 | 11,65 | 11,45 | 11,60 | 0,43% | 48.522,00 |
| 19.04.2024 | 11,51 | 11,71 | 11,51 | 11,55 | 0,35% | 59.517,00 |
| 18.04.2024 | 11,54 | 11,69 | 11,50 | 11,51 | -0,09% | 75.159,00 |
| 17.04.2024 | 11,53 | 11,57 | 11,48 | 11,52 | 0,00% | 42.932,00 |
| 16.04.2024 | 11,22 | 11,52 | 11,22 | 11,52 | 2,67% | 81.424,00 |
| 15.04.2024 | 11,36 | 11,40 | 11,16 | 11,22 | -1,23% | 76.643,00 |
| 12.04.2024 | 11,45 | 11,46 | 11,35 | 11,36 | -0,66% | 45.578,00 |
| 11.04.2024 | 11,49 | 11,55 | 11,42 | 11,44 | -0,39% | 42.605,00 |
| 10.04.2024 | 11,56 | 11,58 | 11,41 | 11,48 | -0,78% | 85.123,00 |
| 09.04.2024 | 11,69 | 11,79 | 11,54 | 11,57 | -1,03% | 59.540,00 |
| 08.04.2024 | 11,80 | 11,80 | 11,68 | 11,69 | -1,18% | 69.590,00 |
| 05.04.2024 | 11,84 | 11,93 | 11,83 | 11,83 | -0,40% | 41.585,00 |
| 04.04.2024 | 11,80 | 11,89 | 11,73 | 11,88 | 0,91% | 60.641,00 |
| 03.04.2024 | 11,66 | 11,80 | 11,65 | 11,77 | 1,11% | 64.939,00 |
| 02.04.2024 | 11,68 | 11,68 | 11,61 | 11,64 | -0,27% | 45.120,00 |
| 01.04.2024 | 11,71 | 11,73 | 11,67 | 11,67 | -0,32% | 44.912,00 |
| 28.03.2024 | 11,61 | 11,71 | 11,61 | 11,71 | 0,86% | 26.755,00 |
| 27.03.2024 | 11,55 | 11,61 | 11,53 | 11,61 | 0,43% | 44.937,00 |
| 26.03.2024 | 11,54 | 11,59 | 11,54 | 11,56 | 0,35% | 29.380,00 |
| 25.03.2024 | 11,50 | 11,54 | 11,50 | 11,52 | 0,00% | 40.353,00 |
| 22.03.2024 | 11,59 | 11,60 | 11,50 | 11,52 | -0,43% | 70.955,00 |
| 21.03.2024 | 11,55 | 11,62 | 11,55 | 11,57 | 0,17% | 25.231,00 |
| 20.03.2024 | 11,50 | 11,59 | 11,48 | 11,55 | -0,69% | 30.280,00 |
| 19.03.2024 | 11,64 | 11,66 | 11,62 | 11,63 | 0,09% | 51.385,00 |
| 18.03.2024 | 11,60 | 11,68 | 11,59 | 11,62 | 0,00% | 70.108,00 |
| 15.03.2024 | 11,65 | 11,67 | 11,60 | 11,62 | -0,43% | 68.488,00 |
| 14.03.2024 | 11,70 | 11,75 | 11,67 | 11,67 | -0,43% | 27.902,00 |
| 13.03.2024 | 11,69 | 11,77 | 11,68 | 11,72 | 0,26% | 90.550,00 |
| 12.03.2024 | 11,70 | 11,78 | 11,67 | 11,69 | 0,00% | 58.826,00 |
| 11.03.2024 | 11,66 | 11,70 | 11,65 | 11,69 | 0,43% | 84.497,00 |
| 08.03.2024 | 11,67 | 11,76 | 11,64 | 11,64 | 0,17% | 42.327,00 |
| 07.03.2024 | 11,72 | 11,80 | 11,52 | 11,62 | -0,47% | 66.261,00 |
| 06.03.2024 | 11,65 | 11,69 | 11,60 | 11,68 | 0,30% | 33.893,00 |
| 05.03.2024 | 11,62 | 11,64 | 11,60 | 11,64 | 0,40% | 38.605,00 |
| 04.03.2024 | 11,51 | 11,64 | 11,49 | 11,59 | 0,82% | 75.700,00 |
| 01.03.2024 | 11,49 | 11,51 | 11,45 | 11,50 | 0,35% | 31.096,00 |
| 29.02.2024 | 11,43 | 11,46 | 11,41 | 11,46 | 0,00% | 57.587,00 |
| 28.02.2024 | 11,41 | 11,46 | 11,41 | 11,46 | 0,53% | 49.100,00 |
| 27.02.2024 | 11,35 | 11,40 | 11,35 | 11,40 | 0,35% | 32.395,00 |
| 26.02.2024 | 11,33 | 11,36 | 11,30 | 11,36 | 0,53% | 64.090,00 |
| 23.02.2024 | 11,28 | 11,34 | 11,27 | 11,30 | 0,44% | 54.246,00 |
| 22.02.2024 | 11,32 | 11,32 | 11,25 | 11,25 | -0,35% | 78.968,00 |
| 21.02.2024 | 11,27 | 11,31 | 11,25 | 11,29 | -0,79% | 39.274,00 |
| 20.02.2024 | 11,36 | 11,38 | 11,31 | 11,38 | 0,35% | 69.417,00 |
| 16.02.2024 | 11,30 | 11,37 | 11,28 | 11,34 | 0,18% | 67.168,00 |
| 15.02.2024 | 11,36 | 11,40 | 11,32 | 11,32 | -0,35% | 67.852,00 |
| 14.02.2024 | 11,34 | 11,38 | 11,28 | 11,36 | 0,26% | 26.187,00 |
| 13.02.2024 | 11,38 | 11,38 | 11,31 | 11,33 | -0,61% | 34.291,00 |
| 12.02.2024 | 11,45 | 11,49 | 11,40 | 11,40 | -0,61% | 33.534,00 |
| 09.02.2024 | 11,50 | 11,50 | 11,47 | 11,47 | -0,09% | 23.779,00 |
| 08.02.2024 | 11,46 | 11,50 | 11,44 | 11,48 | 0,35% | 25.050,00 |
| 07.02.2024 | 11,45 | 11,49 | 11,44 | 11,44 | 0,00% | 37.646,00 |
| 06.02.2024 | 11,41 | 11,44 | 11,35 | 11,44 | 0,09% | 21.246,00 |
| 05.02.2024 | 11,43 | 11,48 | 11,40 | 11,43 | 0,00% | 32.083,00 |
| 02.02.2024 | 11,37 | 11,45 | 11,36 | 11,43 | 0,79% | 95.926,00 |
| 01.02.2024 | 11,37 | 11,41 | 11,28 | 11,34 | 0,53% | 82.356,00 |
| 31.01.2024 | 11,27 | 11,30 | 11,25 | 11,28 | 0,18% | 43.697,00 |
| 30.01.2024 | 11,25 | 11,27 | 11,25 | 11,26 | 0,18% | 24.875,00 |
| 29.01.2024 | 11,23 | 11,29 | 11,22 | 11,24 | 0,36% | 23.855,00 |
| 26.01.2024 | 11,18 | 11,24 | 11,16 | 11,20 | 0,31% | 88.248,00 |
| 25.01.2024 | 11,19 | 11,19 | 11,15 | 11,17 | -0,22% | 24.049,00 |
| 24.01.2024 | 11,14 | 11,23 | 11,14 | 11,19 | 0,81% | 22.246,00 |
| 23.01.2024 | 11,05 | 11,13 | 11,05 | 11,10 | -0,27% | 45.640,00 |
| 22.01.2024 | 11,01 | 11,14 | 11,01 | 11,13 | 1,46% | 58.383,00 |
| 19.01.2024 | 11,08 | 11,12 | 10,88 | 10,97 | -0,90% | 107.854,00 |
| 18.01.2024 | 11,04 | 11,10 | 11,02 | 11,07 | 0,27% | 38.903,00 |
| 17.01.2024 | 11,09 | 11,19 | 11,01 | 11,04 | -0,54% | 24.813,00 |
| 16.01.2024 | 11,17 | 11,18 | 11,09 | 11,10 | -0,45% | 41.591,00 |
| 12.01.2024 | 11,20 | 11,25 | 11,13 | 11,15 | -0,45% | 44.454,00 |
| 11.01.2024 | 11,20 | 11,22 | 11,17 | 11,20 | 0,00% | 22.625,00 |
| 10.01.2024 | 11,13 | 11,23 | 11,13 | 11,20 | 0,27% | 36.031,00 |
| 09.01.2024 | 11,14 | 11,18 | 11,12 | 11,17 | 0,27% | 54.379,00 |
| 08.01.2024 | 11,05 | 11,15 | 11,02 | 11,14 | 0,91% | 37.211,00 |
| 05.01.2024 | 11,08 | 11,13 | 11,03 | 11,04 | -0,54% | 51.633,00 |
| 04.01.2024 | 11,10 | 11,16 | 11,00 | 11,10 | -0,63% | 60.773,00 |
| 03.01.2024 | 11,16 | 11,18 | 11,10 | 11,17 | -0,18% | 69.764,00 |
| 02.01.2024 | 11,20 | 11,22 | 11,17 | 11,19 | 0,18% | 81.240,00 |
| 29.12.2023 | 11,21 | 11,27 | 11,14 | 11,17 | 0,00% | 60.136,00 |
| 28.12.2023 | 11,19 | 11,20 | 11,14 | 11,17 | 0,27% | 33.760,00 |
| 27.12.2023 | 11,19 | 11,19 | 11,10 | 11,14 | 0,09% | 31.894,00 |
| 26.12.2023 | 11,20 | 11,20 | 11,10 | 11,13 | -0,18% | 76.449,00 |
| 22.12.2023 | 11,14 | 11,19 | 11,06 | 11,15 | 0,36% | 42.204,00 |
| 21.12.2023 | 11,12 | 11,13 | 11,00 | 11,11 | 0,27% | 43.338,00 |
| 20.12.2023 | 11,15 | 11,15 | 11,06 | 11,08 | -1,42% | 33.081,00 |
| 19.12.2023 | 11,23 | 11,32 | 11,20 | 11,24 | 0,27% | 45.789,00 |
| 18.12.2023 | 11,18 | 11,23 | 11,15 | 11,21 | 0,09% | 33.143,00 |
| 15.12.2023 | 11,17 | 11,24 | 11,08 | 11,20 | 1,17% | 62.990,00 |
| 14.12.2023 | 10,98 | 11,21 | 10,98 | 11,07 | 0,82% | 86.053,00 |
| 13.12.2023 | 10,91 | 11,02 | 10,81 | 10,98 | 1,10% | 78.597,00 |
| 12.12.2023 | 10,89 | 10,90 | 10,83 | 10,86 | 0,09% | 38.458,00 |
| 11.12.2023 | 10,86 | 10,90 | 10,82 | 10,85 | 0,28% | 34.359,00 |
| 08.12.2023 | 10,86 | 10,89 | 10,76 | 10,82 | -1,01% | 29.527,00 |
| 07.12.2023 | 10,80 | 10,93 | 10,73 | 10,93 | 2,05% | 49.581,00 |
| 06.12.2023 | 10,76 | 10,84 | 10,65 | 10,71 | -0,93% | 89.321,00 |
| 05.12.2023 | 10,70 | 10,92 | 10,69 | 10,81 | 1,22% | 57.103,00 |
| 04.12.2023 | 10,70 | 10,82 | 10,65 | 10,68 | -0,56% | 60.938,00 |
| 01.12.2023 | 10,68 | 10,84 | 10,62 | 10,74 | 1,03% | 31.633,00 |
| 30.11.2023 | 10,66 | 10,72 | 10,62 | 10,63 | -0,65% | 31.707,00 |
| 29.11.2023 | 10,78 | 10,89 | 10,66 | 10,70 | -0,37% | 35.439,00 |