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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,84 | 11,87 | 11,77 | 11,80 | -0,25% | 51.807,00 |
| 12.03.2025 | 11,79 | 11,90 | 11,73 | 11,83 | 0,60% | 52.062,00 |
| 11.03.2025 | 11,73 | 11,80 | 11,72 | 11,76 | 0,17% | 116.797,00 |
| 10.03.2025 | 11,78 | 11,85 | 11,71 | 11,74 | -0,25% | 77.901,00 |
| 07.03.2025 | 11,90 | 11,90 | 11,73 | 11,77 | -0,76% | 137.758,00 |
| 06.03.2025 | 11,96 | 12,00 | 11,86 | 11,86 | -0,84% | 45.867,00 |
| 05.03.2025 | 12,04 | 12,15 | 11,93 | 11,96 | -0,50% | 66.381,00 |
| 04.03.2025 | 12,06 | 12,15 | 11,93 | 12,02 | -0,33% | 101.420,00 |
| 03.03.2025 | 12,02 | 12,06 | 12,00 | 12,06 | 0,67% | 68.504,00 |
| 28.02.2025 | 11,92 | 12,00 | 11,92 | 11,98 | 0,42% | 45.328,00 |
| 27.02.2025 | 11,90 | 11,98 | 11,85 | 11,93 | 0,34% | 71.321,00 |
| 26.02.2025 | 11,88 | 11,90 | 11,80 | 11,89 | 0,34% | 61.665,00 |
| 25.02.2025 | 11,95 | 11,99 | 11,85 | 11,85 | -0,59% | 34.408,00 |
| 24.02.2025 | 11,85 | 11,94 | 11,85 | 11,92 | 0,59% | 42.306,00 |
| 21.02.2025 | 11,84 | 11,90 | 11,84 | 11,85 | -0,92% | 24.731,00 |
| 20.02.2025 | 11,97 | 12,00 | 11,92 | 11,96 | -0,33% | 34.079,00 |
| 19.02.2025 | 11,97 | 12,00 | 11,93 | 12,00 | 0,25% | 72.875,00 |
| 18.02.2025 | 11,92 | 11,98 | 11,91 | 11,97 | 0,50% | 47.150,00 |
| 14.02.2025 | 11,84 | 11,92 | 11,79 | 11,91 | 0,62% | 85.435,00 |
| 13.02.2025 | 11,80 | 11,85 | 11,78 | 11,84 | 0,34% | 34.309,00 |
| 12.02.2025 | 11,77 | 11,80 | 11,73 | 11,80 | 0,31% | 34.039,00 |
| 11.02.2025 | 11,75 | 11,79 | 11,73 | 11,76 | 0,09% | 43.631,00 |
| 10.02.2025 | 11,72 | 11,76 | 11,72 | 11,75 | 0,34% | 54.362,00 |
| 07.02.2025 | 11,70 | 11,76 | 11,67 | 11,71 | -0,34% | 75.295,00 |
| 06.02.2025 | 11,76 | 11,81 | 11,71 | 11,75 | -0,09% | 36.718,00 |
| 05.02.2025 | 11,77 | 11,81 | 11,70 | 11,76 | 0,09% | 71.471,00 |
| 04.02.2025 | 11,73 | 11,81 | 11,73 | 11,75 | 0,51% | 40.600,00 |
| 03.02.2025 | 11,78 | 11,84 | 11,35 | 11,69 | -0,76% | 131.497,00 |
| 31.01.2025 | 11,75 | 11,85 | 11,72 | 11,78 | 0,17% | 58.909,00 |
| 30.01.2025 | 11,72 | 11,78 | 11,63 | 11,76 | 0,18% | 43.457,00 |
| 29.01.2025 | 11,75 | 11,78 | 11,70 | 11,74 | -0,01% | 31.154,00 |
| 28.01.2025 | 11,68 | 11,75 | 11,66 | 11,74 | 0,17% | 46.208,00 |
| 27.01.2025 | 11,64 | 11,76 | 11,60 | 11,72 | 0,60% | 72.899,00 |
| 24.01.2025 | 11,60 | 11,66 | 11,55 | 11,65 | -0,68% | 33.866,00 |
| 23.01.2025 | 11,77 | 11,77 | 11,70 | 11,73 | -0,09% | 44.034,00 |
| 22.01.2025 | 11,66 | 11,78 | 11,64 | 11,74 | 0,69% | 63.966,00 |
| 21.01.2025 | 11,66 | 11,78 | 11,57 | 11,66 | 0,00% | 140.976,00 |
| 17.01.2025 | 11,66 | 11,71 | 11,66 | 11,66 | 0,00% | 44.092,00 |
| 16.01.2025 | 11,57 | 11,69 | 11,57 | 11,66 | 0,52% | 70.164,00 |
| 15.01.2025 | 11,64 | 11,74 | 11,59 | 11,60 | -0,09% | 58.319,00 |
| 14.01.2025 | 11,52 | 11,74 | 11,52 | 11,61 | 0,61% | 37.162,00 |
| 13.01.2025 | 11,56 | 11,58 | 11,46 | 11,54 | -0,17% | 56.886,00 |
| 10.01.2025 | 11,51 | 11,59 | 11,45 | 11,56 | -0,09% | 59.270,00 |
| 08.01.2025 | 11,41 | 11,59 | 11,41 | 11,57 | 1,40% | 70.277,00 |
| 07.01.2025 | 11,41 | 11,49 | 11,39 | 11,41 | -0,87% | 143.815,00 |
| 06.01.2025 | 11,64 | 11,64 | 11,50 | 11,51 | -1,01% | 99.611,00 |
| 03.01.2025 | 11,73 | 11,77 | 11,59 | 11,63 | -1,09% | 131.066,00 |
| 02.01.2025 | 11,83 | 11,88 | 11,64 | 11,76 | -0,38% | 62.298,00 |
| 31.12.2024 | 11,84 | 11,87 | 11,78 | 11,80 | -0,38% | 55.956,00 |
| 30.12.2024 | 11,77 | 11,90 | 11,75 | 11,85 | 0,64% | 43.140,00 |
| 27.12.2024 | 11,84 | 11,87 | 11,76 | 11,77 | -0,68% | 36.852,00 |
| 26.12.2024 | 11,85 | 11,90 | 11,79 | 11,85 | -0,75% | 24.575,00 |
| 24.12.2024 | 11,89 | 12,00 | 11,80 | 11,94 | -0,25% | 47.038,00 |
| 23.12.2024 | 11,80 | 11,99 | 11,72 | 11,97 | 0,25% | 32.843,00 |
| 20.12.2024 | 12,01 | 12,11 | 11,93 | 11,94 | -0,67% | 73.295,00 |
| 19.12.2024 | 12,04 | 12,07 | 11,84 | 12,02 | -0,08% | 57.039,00 |
| 18.12.2024 | 12,05 | 12,14 | 12,03 | 12,03 | -0,33% | 53.828,00 |
| 17.12.2024 | 12,15 | 12,16 | 12,02 | 12,07 | -0,82% | 41.338,00 |
| 16.12.2024 | 12,12 | 12,17 | 12,02 | 12,17 | 0,66% | 66.393,00 |
| 13.12.2024 | 12,11 | 12,12 | 12,04 | 12,09 | -0,41% | 39.806,00 |
| 12.12.2024 | 12,26 | 12,26 | 12,07 | 12,14 | -1,18% | 45.469,00 |
| 11.12.2024 | 12,09 | 12,32 | 12,07 | 12,29 | 1,61% | 118.087,00 |
| 10.12.2024 | 12,03 | 12,11 | 12,03 | 12,09 | 0,08% | 53.913,00 |
| 09.12.2024 | 12,03 | 12,11 | 12,02 | 12,08 | 0,25% | 57.530,00 |
| 06.12.2024 | 12,05 | 12,09 | 12,01 | 12,05 | 0,17% | 53.281,00 |
| 05.12.2024 | 12,05 | 12,07 | 12,01 | 12,03 | -0,17% | 14.715,00 |
| 04.12.2024 | 12,02 | 12,11 | 12,02 | 12,05 | 0,00% | 30.706,00 |
| 03.12.2024 | 11,99 | 12,12 | 11,97 | 12,05 | 0,75% | 72.770,00 |
| 02.12.2024 | 12,03 | 12,07 | 11,93 | 11,96 | -0,08% | 88.163,00 |
| 29.11.2024 | 11,99 | 12,00 | 11,92 | 11,97 | 0,08% | 43.393,00 |
| 27.11.2024 | 11,94 | 12,04 | 11,93 | 11,96 | 0,34% | 59.164,00 |
| 26.11.2024 | 12,03 | 12,06 | 11,87 | 11,92 | -0,58% | 89.830,00 |
| 25.11.2024 | 12,06 | 12,15 | 11,98 | 11,99 | -0,08% | 74.216,00 |
| 22.11.2024 | 11,93 | 12,05 | 11,88 | 12,00 | 0,50% | 34.782,00 |
| 21.11.2024 | 11,93 | 12,03 | 11,90 | 11,94 | -1,24% | 41.272,00 |
| 20.11.2024 | 11,99 | 12,14 | 11,99 | 12,09 | 0,75% | 81.962,00 |
| 19.11.2024 | 12,07 | 12,07 | 11,97 | 12,00 | -0,41% | 107.968,00 |
| 18.11.2024 | 11,91 | 12,07 | 11,91 | 12,05 | 0,92% | 52.923,00 |
| 15.11.2024 | 11,98 | 12,03 | 11,92 | 11,94 | -0,75% | 59.713,00 |
| 14.11.2024 | 12,07 | 12,07 | 11,93 | 12,03 | 0,04% | 58.215,00 |
| 13.11.2024 | 12,15 | 12,19 | 12,02 | 12,03 | -1,11% | 43.209,00 |
| 12.11.2024 | 12,22 | 12,24 | 12,13 | 12,16 | -0,16% | 52.911,00 |
| 11.11.2024 | 12,28 | 12,32 | 12,18 | 12,18 | -0,81% | 72.159,00 |
| 08.11.2024 | 12,20 | 12,28 | 12,15 | 12,28 | 0,61% | 37.475,00 |
| 07.11.2024 | 12,16 | 12,21 | 12,12 | 12,21 | 0,29% | 71.270,00 |
| 06.11.2024 | 12,07 | 12,17 | 12,05 | 12,17 | 0,58% | 77.639,00 |
| 05.11.2024 | 12,09 | 12,18 | 12,05 | 12,10 | 0,17% | 65.538,00 |
| 04.11.2024 | 12,05 | 12,12 | 12,05 | 12,08 | 0,58% | 19.531,00 |
| 01.11.2024 | 11,99 | 12,20 | 11,94 | 12,01 | 0,33% | 73.725,00 |
| 31.10.2024 | 11,90 | 12,00 | 11,90 | 11,97 | 0,50% | 28.642,00 |
| 30.10.2024 | 11,93 | 11,99 | 11,87 | 11,91 | -0,08% | 42.846,00 |
| 29.10.2024 | 11,98 | 12,06 | 11,91 | 11,92 | -0,58% | 52.204,00 |
| 28.10.2024 | 12,11 | 12,13 | 11,98 | 11,99 | -0,83% | 45.173,00 |
| 25.10.2024 | 12,09 | 12,12 | 12,07 | 12,09 | 0,12% | 30.096,00 |
| 24.10.2024 | 12,11 | 12,15 | 12,01 | 12,08 | -1,11% | 37.501,00 |
| 23.10.2024 | 12,20 | 12,23 | 12,16 | 12,21 | -0,08% | 61.252,00 |
| 22.10.2024 | 12,17 | 12,23 | 12,15 | 12,22 | 0,33% | 54.752,00 |
| 21.10.2024 | 12,29 | 12,29 | 12,11 | 12,18 | -0,73% | 60.743,00 |
| 18.10.2024 | 12,25 | 12,27 | 12,22 | 12,27 | 0,16% | 26.477,00 |
| 17.10.2024 | 12,19 | 12,25 | 12,18 | 12,25 | 0,29% | 25.172,00 |