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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 10,65 | 10,69 | 10,57 | 10,61 | -0,28% | 24.835,00 |
| 07.07.2026 | 10,69 | 10,69 | 10,60 | 10,64 | -0,37% | 58.556,00 |
| 06.07.2026 | 10,69 | 10,78 | 10,66 | 10,68 | -0,37% | 46.515,00 |
| 02.07.2026 | 10,78 | 10,78 | 10,71 | 10,72 | -0,37% | 33.112,00 |
| 01.07.2026 | 10,74 | 10,81 | 10,71 | 10,76 | 0,47% | 29.291,00 |
| 30.06.2026 | 10,69 | 10,75 | 10,65 | 10,71 | 0,47% | 55.303,00 |
| 29.06.2026 | 10,66 | 10,71 | 10,62 | 10,66 | 0,28% | 48.141,00 |
| 26.06.2026 | 10,57 | 10,64 | 10,57 | 10,63 | 0,76% | 31.950,00 |
| 25.06.2026 | 10,61 | 10,66 | 10,55 | 10,55 | 0,00% | 27.265,00 |
| 24.06.2026 | 10,55 | 10,61 | 10,49 | 10,55 | 0,00% | 33.824,00 |
| 23.06.2026 | 10,53 | 10,57 | 10,49 | 10,55 | -1,12% | 74.764,00 |
| 22.06.2026 | 10,67 | 10,73 | 10,63 | 10,67 | 0,00% | 43.642,00 |
| 18.06.2026 | 10,74 | 10,74 | 10,65 | 10,67 | 0,19% | 29.825,00 |
| 17.06.2026 | 10,72 | 10,75 | 10,64 | 10,65 | -0,65% | 21.331,00 |
| 16.06.2026 | 10,73 | 10,75 | 10,69 | 10,72 | 0,09% | 23.094,00 |
| 15.06.2026 | 10,72 | 10,74 | 10,66 | 10,71 | 0,19% | 35.207,00 |
| 12.06.2026 | 10,74 | 10,75 | 10,65 | 10,69 | 0,00% | 26.726,00 |
| 11.06.2026 | 10,68 | 10,72 | 10,64 | 10,69 | 0,38% | 34.703,00 |
| 10.06.2026 | 10,65 | 10,71 | 10,65 | 10,65 | 0,00% | 41.967,00 |
| 09.06.2026 | 10,66 | 10,67 | 10,61 | 10,65 | 0,19% | 43.774,00 |
| 08.06.2026 | 10,74 | 10,78 | 10,63 | 10,63 | -0,93% | 40.675,00 |
| 05.06.2026 | 10,78 | 10,78 | 10,68 | 10,73 | 0,19% | 23.077,00 |
| 04.06.2026 | 10,75 | 10,84 | 10,71 | 10,71 | -0,37% | 36.937,00 |
| 03.06.2026 | 10,91 | 10,96 | 10,75 | 10,75 | -1,19% | 56.776,00 |
| 02.06.2026 | 10,96 | 11,02 | 10,82 | 10,88 | -0,55% | 57.129,00 |
| 01.06.2026 | 11,02 | 11,03 | 10,90 | 10,94 | -0,73% | 76.369,00 |
| 29.05.2026 | 11,07 | 11,07 | 10,98 | 11,02 | 0,00% | 40.222,00 |
| 28.05.2026 | 11,11 | 11,14 | 10,99 | 11,02 | -0,36% | 64.990,00 |
| 27.05.2026 | 11,12 | 11,12 | 11,03 | 11,06 | 0,18% | 56.837,00 |
| 26.05.2026 | 11,16 | 11,22 | 11,03 | 11,04 | -0,99% | 54.504,00 |
| 22.05.2026 | 11,12 | 11,15 | 11,07 | 11,15 | 0,27% | 11.388,00 |
| 21.05.2026 | 11,02 | 11,12 | 10,96 | 11,12 | -0,09% | 13.311,00 |
| 20.05.2026 | 11,12 | 11,15 | 11,04 | 11,13 | 0,72% | 18.764,00 |
| 19.05.2026 | 11,13 | 11,17 | 11,05 | 11,05 | -0,67% | 28.408,00 |
| 18.05.2026 | 11,18 | 11,18 | 11,07 | 11,13 | -0,31% | 15.104,00 |
| 15.05.2026 | 11,18 | 11,18 | 11,11 | 11,16 | -0,27% | 18.033,00 |
| 14.05.2026 | 11,17 | 11,19 | 11,14 | 11,19 | 0,18% | 22.316,00 |
| 13.05.2026 | 11,15 | 11,18 | 11,09 | 11,17 | 0,18% | 20.749,00 |
| 12.05.2026 | 11,15 | 11,19 | 11,10 | 11,15 | 0,09% | 27.954,00 |
| 11.05.2026 | 11,08 | 11,19 | 11,05 | 11,14 | 0,91% | 57.225,00 |
| 08.05.2026 | 11,11 | 11,15 | 11,02 | 11,04 | -0,36% | 33.685,00 |
| 07.05.2026 | 11,10 | 11,18 | 11,00 | 11,08 | 0,11% | 35.413,00 |
| 06.05.2026 | 11,06 | 11,07 | 10,98 | 11,07 | 0,34% | 48.136,00 |
| 05.05.2026 | 11,11 | 11,11 | 10,92 | 11,03 | -0,36% | 43.375,00 |
| 04.05.2026 | 11,09 | 11,12 | 11,00 | 11,07 | -0,18% | 71.341,00 |
| 01.05.2026 | 11,06 | 11,14 | 11,01 | 11,09 | 0,54% | 31.008,00 |
| 30.04.2026 | 10,92 | 11,21 | 10,92 | 11,03 | 0,64% | 38.850,00 |
| 29.04.2026 | 10,95 | 10,99 | 10,92 | 10,96 | -0,09% | 43.457,00 |
| 28.04.2026 | 10,93 | 10,99 | 10,93 | 10,97 | 0,00% | 23.503,00 |
| 27.04.2026 | 11,00 | 11,05 | 10,95 | 10,97 | 0,00% | 19.589,00 |
| 24.04.2026 | 10,92 | 11,05 | 10,90 | 10,97 | 0,73% | 12.846,00 |
| 23.04.2026 | 10,97 | 11,01 | 10,86 | 10,89 | -1,89% | 32.949,00 |
| 22.04.2026 | 11,08 | 11,27 | 11,08 | 11,10 | 0,18% | 28.255,00 |
| 21.04.2026 | 11,22 | 11,28 | 10,95 | 11,08 | -1,16% | 67.480,00 |
| 20.04.2026 | 11,23 | 11,24 | 11,14 | 11,21 | 0,18% | 37.681,00 |
| 17.04.2026 | 11,18 | 11,28 | 11,12 | 11,19 | 0,72% | 28.401,00 |
| 16.04.2026 | 11,14 | 11,17 | 11,11 | 11,11 | -0,09% | 31.477,00 |
| 15.04.2026 | 11,15 | 11,20 | 11,09 | 11,12 | -0,22% | 35.841,00 |
| 14.04.2026 | 11,07 | 11,24 | 11,05 | 11,15 | 1,04% | 38.866,00 |
| 13.04.2026 | 11,07 | 11,09 | 11,00 | 11,03 | -0,54% | 30.520,00 |
| 10.04.2026 | 11,07 | 11,13 | 11,07 | 11,09 | 0,27% | 20.267,00 |
| 09.04.2026 | 11,00 | 11,20 | 10,99 | 11,06 | 0,64% | 59.876,00 |
| 08.04.2026 | 10,88 | 11,04 | 10,88 | 10,99 | 1,38% | 56.481,00 |
| 07.04.2026 | 10,70 | 10,87 | 10,70 | 10,84 | 0,74% | 32.756,00 |
| 06.04.2026 | 10,72 | 10,79 | 10,70 | 10,76 | 0,56% | 55.301,00 |
| 02.04.2026 | 10,75 | 10,81 | 10,62 | 10,70 | -0,47% | 38.880,00 |
| 01.04.2026 | 10,83 | 10,89 | 10,61 | 10,75 | 0,00% | 59.147,00 |
| 31.03.2026 | 10,54 | 10,88 | 10,54 | 10,75 | 2,28% | 80.697,00 |
| 30.03.2026 | 10,44 | 10,56 | 10,44 | 10,51 | 0,67% | 71.108,00 |
| 27.03.2026 | 10,57 | 10,72 | 10,42 | 10,44 | -0,76% | 56.088,00 |
| 26.03.2026 | 10,70 | 10,75 | 10,52 | 10,52 | -2,05% | 60.700,00 |
| 25.03.2026 | 10,81 | 10,88 | 10,72 | 10,74 | -0,83% | 47.775,00 |
| 24.03.2026 | 10,77 | 10,86 | 10,77 | 10,83 | -0,55% | 34.959,00 |
| 23.03.2026 | 10,87 | 10,94 | 10,77 | 10,89 | 1,11% | 55.310,00 |
| 20.03.2026 | 10,97 | 11,00 | 10,70 | 10,77 | -1,91% | 55.362,00 |
| 19.03.2026 | 10,99 | 11,10 | 10,93 | 10,98 | 0,00% | 27.920,00 |
| 18.03.2026 | 10,91 | 11,03 | 10,91 | 10,98 | 0,18% | 20.481,00 |
| 17.03.2026 | 10,90 | 11,02 | 10,90 | 10,96 | 0,55% | 39.759,00 |
| 16.03.2026 | 10,77 | 10,92 | 10,77 | 10,90 | 1,11% | 31.662,00 |
| 13.03.2026 | 10,90 | 10,90 | 10,75 | 10,78 | -0,65% | 69.517,00 |
| 12.03.2026 | 10,95 | 10,96 | 10,72 | 10,85 | 0,46% | 48.222,00 |
| 11.03.2026 | 10,89 | 10,96 | 10,80 | 10,80 | -0,83% | 40.130,00 |
| 10.03.2026 | 10,81 | 11,07 | 10,81 | 10,89 | 1,30% | 163,00 |
| 09.03.2026 | 10,78 | 10,90 | 10,71 | 10,75 | -0,74% | 163,00 |
| 06.03.2026 | 11,18 | 11,18 | 10,83 | 10,83 | -3,13% | 163,00 |
| 05.03.2026 | 11,26 | 11,28 | 11,16 | 11,18 | -0,80% | 163,00 |
| 04.03.2026 | 11,36 | 11,36 | 11,22 | 11,27 | 0,18% | 163,00 |
| 03.03.2026 | 11,33 | 11,33 | 11,15 | 11,25 | -0,62% | 163,00 |
| 02.03.2026 | 11,33 | 11,39 | 11,30 | 11,32 | -0,18% | 163,00 |
| 27.02.2026 | 11,21 | 11,36 | 11,19 | 11,34 | 1,61% | 163,00 |
| 26.02.2026 | 11,13 | 11,20 | 11,13 | 11,16 | 0,27% | 163,00 |
| 25.02.2026 | 11,24 | 11,24 | 11,07 | 11,13 | -0,62% | 163,00 |
| 24.02.2026 | 11,25 | 11,25 | 11,19 | 11,20 | -0,36% | 163,00 |
| 23.02.2026 | 11,28 | 11,32 | 11,22 | 11,24 | -0,09% | 163,00 |
| 20.02.2026 | 11,35 | 11,35 | 11,25 | 11,25 | -1,23% | 57.488,00 |
| 19.02.2026 | 11,40 | 11,42 | 11,38 | 11,39 | 0,09% | 45.507,00 |
| 18.02.2026 | 11,34 | 11,44 | 11,34 | 11,38 | 0,62% | 67.565,00 |
| 17.02.2026 | 11,30 | 11,33 | 11,24 | 11,31 | 0,44% | 51.963,00 |
| 13.02.2026 | 11,25 | 11,29 | 11,18 | 11,26 | 0,27% | 29.850,00 |
| 12.02.2026 | 11,26 | 11,30 | 11,23 | 11,23 | -0,27% | 86.715,00 |