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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,82 | 11,85 | 11,79 | 11,80 | -0,42% | 53.111,00 |
| 12.03.2025 | 11,89 | 11,90 | 11,80 | 11,85 | -0,25% | 68.848,00 |
| 11.03.2025 | 11,94 | 11,94 | 11,86 | 11,88 | -0,67% | 52.248,00 |
| 10.03.2025 | 12,01 | 12,02 | 11,94 | 11,96 | -0,33% | 45.369,00 |
| 07.03.2025 | 12,04 | 12,06 | 11,96 | 12,00 | 0,00% | 66.510,00 |
| 06.03.2025 | 12,08 | 12,08 | 12,00 | 12,00 | -0,74% | 38.418,00 |
| 05.03.2025 | 12,07 | 12,12 | 12,06 | 12,09 | 0,25% | 50.995,00 |
| 04.03.2025 | 12,09 | 12,13 | 12,04 | 12,06 | -0,50% | 76.892,00 |
| 03.03.2025 | 12,10 | 12,18 | 12,10 | 12,12 | 0,33% | 64.037,00 |
| 28.02.2025 | 12,06 | 12,10 | 12,04 | 12,08 | 0,25% | 46.299,00 |
| 27.02.2025 | 12,13 | 12,13 | 12,02 | 12,05 | -0,33% | 55.793,00 |
| 26.02.2025 | 12,13 | 12,15 | 12,09 | 12,09 | -0,33% | 25.913,00 |
| 25.02.2025 | 12,13 | 12,13 | 12,09 | 12,13 | 0,17% | 24.711,00 |
| 24.02.2025 | 12,10 | 12,11 | 12,03 | 12,11 | 0,50% | 38.840,00 |
| 21.02.2025 | 12,09 | 12,14 | 11,96 | 12,05 | -1,07% | 40.177,00 |
| 20.02.2025 | 12,14 | 12,21 | 12,14 | 12,18 | 0,08% | 75.289,00 |
| 19.02.2025 | 12,20 | 12,20 | 12,12 | 12,17 | -0,41% | 101.146,00 |
| 18.02.2025 | 12,14 | 12,22 | 12,14 | 12,22 | 0,49% | 52.383,00 |
| 14.02.2025 | 12,14 | 12,16 | 12,10 | 12,16 | 0,16% | 16.882,00 |
| 13.02.2025 | 12,05 | 12,17 | 12,04 | 12,14 | 0,75% | 54.872,00 |
| 12.02.2025 | 12,10 | 12,13 | 12,02 | 12,05 | -0,58% | 60.646,00 |
| 11.02.2025 | 12,10 | 12,17 | 12,07 | 12,12 | 0,17% | 55.977,00 |
| 10.02.2025 | 12,10 | 12,11 | 12,00 | 12,10 | 0,08% | 25.063,00 |
| 07.02.2025 | 12,12 | 12,12 | 12,06 | 12,09 | -0,49% | 36.319,00 |
| 06.02.2025 | 12,17 | 12,17 | 12,06 | 12,15 | 0,00% | 34.083,00 |
| 05.02.2025 | 12,11 | 12,17 | 12,09 | 12,15 | 0,58% | 33.907,00 |
| 04.02.2025 | 12,13 | 12,15 | 12,07 | 12,08 | -0,49% | 43.157,00 |
| 03.02.2025 | 12,10 | 12,14 | 12,03 | 12,14 | 0,41% | 54.703,00 |
| 31.01.2025 | 12,01 | 12,11 | 12,01 | 12,09 | 0,67% | 43.048,00 |
| 30.01.2025 | 12,03 | 12,03 | 11,94 | 12,01 | 0,25% | 61.065,00 |
| 29.01.2025 | 12,02 | 12,02 | 11,93 | 11,98 | -0,33% | 142.584,00 |
| 28.01.2025 | 11,95 | 12,05 | 11,90 | 12,02 | 0,50% | 108.846,00 |
| 27.01.2025 | 12,00 | 12,03 | 11,93 | 11,96 | -0,50% | 37.783,00 |
| 24.01.2025 | 11,99 | 12,06 | 11,94 | 12,02 | -0,25% | 36.151,00 |
| 23.01.2025 | 12,05 | 12,06 | 11,97 | 12,05 | 0,17% | 30.703,00 |
| 22.01.2025 | 12,02 | 12,05 | 12,00 | 12,03 | 0,08% | 8.852,00 |
| 21.01.2025 | 12,04 | 12,04 | 12,00 | 12,02 | -0,08% | 30.891,00 |
| 17.01.2025 | 12,02 | 12,06 | 12,00 | 12,03 | 0,50% | 33.437,00 |
| 16.01.2025 | 11,98 | 12,06 | 11,96 | 11,97 | -0,33% | 27.541,00 |
| 15.01.2025 | 11,95 | 12,06 | 11,93 | 12,01 | 0,84% | 62.528,00 |
| 14.01.2025 | 11,87 | 11,93 | 11,87 | 11,91 | 0,59% | 33.365,00 |
| 13.01.2025 | 11,92 | 11,92 | 11,83 | 11,84 | -0,59% | 33.490,00 |
| 10.01.2025 | 11,96 | 11,97 | 11,89 | 11,91 | -0,42% | 42.190,00 |
| 08.01.2025 | 11,94 | 11,98 | 11,92 | 11,96 | 0,25% | 24.185,00 |
| 07.01.2025 | 11,96 | 12,00 | 11,92 | 11,93 | 0,17% | 38.138,00 |
| 06.01.2025 | 11,93 | 11,94 | 11,88 | 11,91 | -0,25% | 43.510,00 |
| 03.01.2025 | 11,90 | 11,96 | 11,88 | 11,94 | 0,42% | 34.637,00 |
| 02.01.2025 | 11,82 | 11,90 | 11,74 | 11,89 | 0,59% | 65.029,00 |
| 31.12.2024 | 11,76 | 11,82 | 11,71 | 11,82 | 0,85% | 125.563,00 |
| 30.12.2024 | 11,73 | 11,81 | 11,68 | 11,72 | -0,26% | 131.605,00 |
| 27.12.2024 | 11,84 | 11,85 | 11,72 | 11,75 | -0,76% | 86.381,00 |
| 26.12.2024 | 11,96 | 11,97 | 11,83 | 11,84 | -0,92% | 89.736,00 |
| 24.12.2024 | 11,94 | 11,99 | 11,90 | 11,95 | 0,00% | 31.366,00 |
| 23.12.2024 | 11,94 | 12,05 | 11,82 | 11,95 | -0,42% | 106.436,00 |
| 20.12.2024 | 11,98 | 12,06 | 11,95 | 12,00 | -0,08% | 63.164,00 |
| 19.12.2024 | 12,05 | 12,05 | 11,97 | 12,01 | 0,50% | 70.032,00 |
| 18.12.2024 | 12,07 | 12,13 | 11,95 | 11,95 | -0,83% | 35.426,00 |
| 17.12.2024 | 12,17 | 12,17 | 12,03 | 12,05 | -0,84% | 63.871,00 |
| 16.12.2024 | 12,22 | 12,25 | 12,15 | 12,15 | -0,39% | 42.404,00 |
| 13.12.2024 | 12,23 | 12,24 | 12,19 | 12,20 | -0,08% | 20.811,00 |
| 12.12.2024 | 12,22 | 12,28 | 12,19 | 12,21 | 0,00% | 31.885,00 |
| 11.12.2024 | 12,23 | 12,26 | 12,20 | 12,21 | 0,00% | 45.012,00 |
| 10.12.2024 | 12,23 | 12,25 | 12,19 | 12,21 | 0,16% | 20.017,00 |
| 09.12.2024 | 12,22 | 12,23 | 12,19 | 12,19 | -0,25% | 42.331,00 |
| 06.12.2024 | 12,21 | 12,22 | 12,18 | 12,22 | 0,33% | 39.212,00 |
| 05.12.2024 | 12,16 | 12,22 | 12,16 | 12,18 | 0,08% | 73.290,00 |
| 04.12.2024 | 12,14 | 12,17 | 12,00 | 12,17 | 0,08% | 54.978,00 |
| 03.12.2024 | 12,08 | 12,21 | 12,06 | 12,16 | 0,50% | 100.229,00 |
| 02.12.2024 | 12,10 | 12,14 | 12,02 | 12,10 | -0,33% | 93.452,00 |
| 29.11.2024 | 12,05 | 12,14 | 12,02 | 12,14 | 0,83% | 51.924,00 |
| 27.11.2024 | 11,99 | 12,04 | 11,96 | 12,04 | 0,75% | 85.634,00 |
| 26.11.2024 | 12,05 | 12,06 | 11,87 | 11,95 | -0,75% | 210.650,00 |
| 25.11.2024 | 12,22 | 12,22 | 11,98 | 12,04 | -0,99% | 103.136,00 |
| 22.11.2024 | 12,15 | 12,21 | 12,14 | 12,16 | 0,66% | 35.397,00 |
| 20.11.2024 | 12,06 | 12,19 | 12,06 | 12,08 | -0,08% | 44.624,00 |
| 19.11.2024 | 12,22 | 12,22 | 12,03 | 12,09 | -0,58% | 98.848,00 |
| 18.11.2024 | 12,03 | 12,18 | 12,00 | 12,16 | 1,33% | 43.021,00 |
| 15.11.2024 | 11,99 | 12,03 | 11,94 | 12,00 | 0,33% | 55.299,00 |
| 14.11.2024 | 12,00 | 12,05 | 11,96 | 11,96 | -0,50% | 54.624,00 |
| 13.11.2024 | 12,07 | 12,29 | 11,95 | 12,02 | -0,33% | 97.085,00 |
| 12.11.2024 | 12,20 | 12,22 | 12,03 | 12,06 | -0,90% | 58.486,00 |
| 11.11.2024 | 12,30 | 12,32 | 12,15 | 12,17 | -1,22% | 72.633,00 |
| 08.11.2024 | 12,25 | 12,32 | 12,20 | 12,32 | 0,82% | 87.777,00 |
| 07.11.2024 | 12,15 | 12,22 | 12,14 | 12,22 | 0,41% | 31.678,00 |
| 06.11.2024 | 12,19 | 12,25 | 12,16 | 12,17 | -0,16% | 60.198,00 |
| 05.11.2024 | 12,22 | 12,23 | 12,12 | 12,19 | -0,25% | 45.906,00 |
| 04.11.2024 | 12,28 | 12,28 | 12,19 | 12,22 | -0,81% | 25.828,00 |
| 01.11.2024 | 12,21 | 12,33 | 12,11 | 12,32 | 1,32% | 60.095,00 |
| 31.10.2024 | 12,04 | 12,17 | 12,04 | 12,16 | 0,91% | 37.028,00 |
| 30.10.2024 | 12,06 | 12,07 | 12,02 | 12,05 | 0,17% | 16.921,00 |
| 29.10.2024 | 12,07 | 12,09 | 12,02 | 12,03 | -0,33% | 24.107,00 |
| 28.10.2024 | 12,08 | 12,10 | 12,04 | 12,07 | 0,17% | 17.693,00 |
| 25.10.2024 | 12,09 | 12,11 | 12,03 | 12,05 | -0,08% | 42.909,00 |
| 24.10.2024 | 12,01 | 12,10 | 12,00 | 12,06 | -0,25% | 68.810,00 |
| 23.10.2024 | 12,13 | 12,14 | 12,08 | 12,09 | -0,41% | 34.374,00 |
| 22.10.2024 | 12,22 | 12,22 | 12,11 | 12,14 | -0,74% | 41.726,00 |
| 21.10.2024 | 12,16 | 12,23 | 12,16 | 12,23 | 0,41% | 36.847,00 |
| 18.10.2024 | 12,30 | 12,31 | 12,16 | 12,18 | -0,98% | 75.383,00 |
| 17.10.2024 | 12,29 | 12,32 | 12,22 | 12,30 | -0,08% | 31.406,00 |
| 16.10.2024 | 12,31 | 12,33 | 12,27 | 12,31 | -0,08% | 29.151,00 |