Premium
Western Asset Mortgage Opportunity Fund Inc (DMO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.504201680672 | 11.9 | 11.9 | 11.7099 | 87242 | 11.77268891 | CS |
| 4 | 0 | 0 | 11.84 | 12.15 | 11.7099 | 65141 | 11.88891035 | CS |
| 12 | -0.18 | -1.49750415973 | 12.02 | 12.15 | 11.35 | 61929 | 11.7641107 | CS |
| 26 | -0.25 | -2.06782464847 | 12.09 | 12.32 | 11.35 | 59525 | 11.93243121 | CS |
| 52 | 0.14 | 1.19658119658 | 11.7 | 12.3399 | 11.16 | 57954 | 11.89528567 | CS |
| 156 | -1.67 | -12.3612139156 | 13.51 | 13.72 | 10 | 50486 | 11.44034686 | CS |
| 260 | -5.89 | -33.2205301748 | 17.73 | 17.73 | 10 | 53283 | 12.64695576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 11.84 | 0.04 | 0.34 | 11.82 | 11.87 | 11.77 | 74772 |
| 1741905600 | 11.8 | -0.03 | -0.25 | 11.84 | 11.8716 | 11.765 | 51807 |
| 1741819200 | 11.83 | 0.07 | 0.60 | 11.79 | 11.9 | 11.73 | 52062 |
| 1741732800 | 11.76 | 0.02 | 0.17 | 11.73 | 11.8 | 11.715 | 116797 |
| 1741646400 | 11.74 | -0.03 | -0.25 | 11.8 | 11.85 | 11.7099 | 77901 |
| 1741390800 | 11.77 | -0.09 | -0.76 | 11.9 | 11.9 | 11.7338 | 137758 |
| 1741304400 | 11.86 | -0.1 | -0.84 | 11.96 | 11.9975 | 11.86 | 45867 |
| 1741218000 | 11.96 | -0.06 | -0.50 | 12.04 | 12.15 | 11.93 | 66381 |
| 1741131600 | 12.02 | -0.04 | -0.33 | 12.06 | 12.15 | 11.9341 | 101420 |
| 1741045200 | 12.06 | 0.08 | 0.67 | 12.02 | 12.06 | 12 | 68504 |
| 1740786000 | 11.98 | 0.05 | 0.42 | 11.92 | 12 | 11.92 | 45328 |
| 1740699600 | 11.93 | 0.04 | 0.34 | 11.9 | 11.98 | 11.8501 | 71321 |
| 1740613200 | 11.89 | 0.04 | 0.34 | 11.88 | 11.9 | 11.8 | 61665 |
| 1740526800 | 11.85 | -0.07 | -0.59 | 11.95 | 11.9895 | 11.85 | 34408 |
| 1740440400 | 11.9201 | 0.07 | 0.59 | 11.85 | 11.94 | 11.85 | 42306 |
| 1740181200 | 11.85 | -0.11 | -0.92 | 11.84 | 11.8984 | 11.84 | 24731 |
| 1740094800 | 11.96 | -0.04 | -0.33 | 11.97 | 11.9999 | 11.92 | 34079 |
| 1740008400 | 12 | 0.03 | 0.25 | 11.97 | 12 | 11.93 | 72875 |
| 1739922000 | 11.97 | 0.06 | 0.50 | 11.92 | 11.98 | 11.91 | 47150 |
| 1739576400 | 11.91 | 0.07 | 0.62 | 11.84 | 11.92 | 11.79 | 85435 |
| 1739490000 | 11.837 | 0.04 | 0.34 | 11.8 | 11.85 | 11.78 | 34309 |
| 1739403600 | 11.797 | 0.04 | 0.31 | 11.77 | 11.8 | 11.73 | 34039 |
| 1739317200 | 11.76 | 0.01 | 0.09 | 11.75 | 11.79 | 11.73 | 43631 |
| 1739230800 | 11.75 | 0.04 | 0.34 | 11.72 | 11.76 | 11.72 | 54362 |
| 1738971600 | 11.71 | -0.04 | -0.34 | 11.7 | 11.7599 | 11.67 | 75295 |
| 1738885200 | 11.75 | -0.01 | -0.09 | 11.76 | 11.81 | 11.71 | 36718 |
| 1738798800 | 11.76 | 0.01 | 0.09 | 11.77 | 11.81 | 11.7 | 71471 |
| 1738712400 | 11.75 | 0.06 | 0.51 | 11.73 | 11.8132 | 11.73 | 40600 |
| 1738626000 | 11.69 | -0.09 | -0.76 | 11.78 | 11.8399 | 11.35 | 131497 |
| 1738366800 | 11.78 | 0.02 | 0.17 | 11.75 | 11.85 | 11.72 | 58511 |
| 1738280400 | 11.76 | 0.02 | 0.18 | 11.72 | 11.78 | 11.63 | 43457 |
| 1738194000 | 11.739 | -0 | -0.01 | 11.75 | 11.78 | 11.7 | 31154 |
| 1738107600 | 11.74 | 0.02 | 0.17 | 11.68 | 11.745 | 11.66 | 46208 |
| 1738021200 | 11.72 | 0.07 | 0.60 | 11.64 | 11.7595 | 11.6013 | 72551 |
| 1737762000 | 11.65 | -0.09 | -0.77 | 11.6 | 11.66 | 11.5514 | 33866 |
| 1737675600 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1737589200 | 11.74 | 0.08 | 0.69 | 11.66 | 11.78 | 11.643 | 62355 |
| 1737502800 | 11.66 | 0 | 0.00 | 11.66 | 11.7799 | 11.57 | 140852 |
| 1737157200 | 11.66 | 0 | 0.00 | 11.66 | 11.71 | 11.66 | 44092 |
| 1737070800 | 11.66 | 0.06 | 0.52 | 11.57 | 11.6944 | 11.57 | 70164 |
| 1736984400 | 11.6 | -0.01 | -0.09 | 11.64 | 11.74 | 11.5864 | 58319 |
| 1736898000 | 11.61 | 0.07 | 0.61 | 11.52 | 11.74 | 11.52 | 37162 |
| 1736811600 | 11.54 | -0.02 | -0.17 | 11.56 | 11.5813 | 11.46 | 56886 |
| 1736552400 | 11.56 | -0.01 | -0.09 | 11.52 | 11.59 | 11.45 | 59270 |
| 1736379600 | 11.57 | 0.16 | 1.40 | 11.41 | 11.59 | 11.41 | 70277 |
| 1736293200 | 11.41 | -0.1 | -0.87 | 11.41 | 11.4916 | 11.39 | 143815 |
| 1736206800 | 11.51 | -0.12 | -1.00 | 11.64 | 11.644 | 11.5 | 99611 |
| 1735947600 | 11.6265 | -0.13 | -1.09 | 11.73 | 11.77 | 11.59 | 131066 |
| 1735861200 | 11.755 | -0.05 | -0.38 | 11.8 | 11.8791 | 11.64 | 62298 |
| 1735688400 | 11.8 | -0.05 | -0.38 | 11.84 | 11.87 | 11.78 | 55956 |
| 1735602000 | 11.845 | 0.08 | 0.64 | 11.77 | 11.9 | 11.75 | 43140 |
| 1735342800 | 11.77 | -0.08 | -0.68 | 11.84 | 11.87 | 11.76 | 36852 |
| 1735256400 | 11.85 | -0.09 | -0.75 | 11.9 | 11.9 | 11.785 | 24575 |
| 1735077840 | 11.94 | -0.03 | -0.25 | 11.89 | 12 | 11.8 | 47038 |
| 1734997200 | 11.97 | 0.03 | 0.25 | 11.8 | 11.9899 | 11.7201 | 32843 |
| 1734738000 | 11.94 | -0.08 | -0.67 | 12.01 | 12.11 | 11.925 | 73295 |
| 1734651600 | 12.02 | -0.01 | -0.08 | 12.04 | 12.0717 | 11.95 | 57039 |
| 1734565200 | 12.03 | -0.04 | -0.33 | 12.05 | 12.14 | 12.03 | 53828 |
| 1734478800 | 12.07 | -0.1 | -0.82 | 12.15 | 12.17 | 12.02 | 41338 |
| 1734392400 | 12.17 | 0.08 | 0.66 | 12.12 | 12.17 | 12.02 | 66393 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
