Western Asset Municipal Defined Opportunity Trust Inc Common Stockのデータ

Western Asset Municipal Defined Opportunity Trust Inc Common Stockの基本情報

名前 Western Asset Municipal Defined Opportunity Trust Inc Common Stock
ティッカー MTT
国 United States
上場年 2009.0
セクター nan

Western Asset Municipal Defined Opportunity Trust Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.51 21.46 21.48 21.46 21800.0 21.46
2021-02-12 21.51 21.45 21.47 21.45 20400.0 21.45
2021-02-11 21.59 21.46 21.46 21.47 36500.0 21.47
2021-02-10 21.48 21.42 21.42 21.46 13700.0 21.46
2021-02-09 21.52 21.42 21.42 21.44 30200.0 21.44
2021-02-08 21.48 21.42 21.43 21.42 30800.0 21.42
2021-02-05 21.42 21.36 21.38 21.42 13000.0 21.42
2021-02-04 21.37 21.35 21.36 21.35 42800.0 21.35
2021-02-03 21.36 21.29 21.3 21.35 34300.0 21.35
2021-02-02 21.35 21.29 21.35 21.29 29700.0 21.29
2021-02-01 21.34 21.29 21.34 21.33 18400.0 21.33
2021-01-29 21.34 21.29 21.34 21.31 32300.0 21.31
2021-01-28 21.35 21.27 21.32 21.29 48800.0 21.29
2021-01-27 21.3 21.22 21.26 21.28 27100.0 21.28
2021-01-26 21.28 21.15 21.24 21.23 55900.0 21.23
2021-01-25 21.25 21.2 21.21 21.21 37400.0 21.21
2021-01-22 21.33 21.12 21.33 21.2 45000.0 21.2
2021-01-21 21.29 21.13 21.13 21.23 27500.0 21.23
2021-01-20 21.25 21.16 21.16 21.25 15800.0 21.2
2021-01-19 21.19 21.15 21.19 21.16 4600.0 21.11
2021-01-15 21.2 21.05 21.1 21.19 37800.0 21.14
2021-01-14 21.22 21.06 21.17 21.1 30700.0 21.05
2021-01-13 21.14 20.95 20.99 21.07 30500.0 21.02
2021-01-12 20.98 20.9 20.9 20.96 27000.0 20.91
2021-01-11 20.9 20.85 20.85 20.89 15600.0 20.84
2021-01-08 20.97 20.83 20.84 20.88 18100.0 20.83
2021-01-07 20.91 20.8 20.88 20.89 24200.0 20.84
2021-01-06 20.92 20.8 20.92 20.82 22900.0 20.77
2021-01-05 20.92 20.79 20.8 20.82 20200.0 20.77
2021-01-04 20.88 20.74 20.84 20.8 39700.0 20.75
2020-12-31 20.83 20.72 20.81 20.82 29600.0 20.77
2020-12-30 20.84 20.68 20.79 20.81 24100.0 20.76
2020-12-29 20.78 20.67 20.72 20.69 36200.0 20.64
2020-12-28 20.82 20.65 20.8 20.71 55100.0 20.66
2020-12-24 20.86 20.8 20.8 20.85 7000.0 20.8
2020-12-23 20.82 20.6 20.63 20.8 112700.0 20.75
2020-12-22 20.77 20.64 20.66 20.64 19700.0 20.59
2020-12-21 20.79 20.68 20.68 20.7 27800.0 20.6
2020-12-18 20.86 20.68 20.78 20.73 59000.0 20.63
2020-12-17 20.88 20.75 20.86 20.85 13000.0 20.75
2020-12-16 20.86 20.8 20.82 20.8 18700.0 20.7
2020-12-15 20.85 20.7 20.7 20.83 9600.0 20.73
2020-12-14 20.76 20.68 20.68 20.73 26200.0 20.63
2020-12-11 20.8 20.7 20.77 20.78 15500.0 20.68
2020-12-10 20.91 20.56 20.91 20.74 42700.0 20.64
2020-12-09 20.95 20.65 20.7 20.95 65800.0 20.85
2020-12-08 20.7 20.55 20.55 20.7 66400.0 20.6
2020-12-07 20.59 20.53 20.59 20.57 30600.0 20.47
2020-12-04 20.6 20.49 20.5 20.52 52500.0 20.42
2020-12-03 20.58 20.48 20.58 20.54 34000.0 20.44
2020-12-02 20.55 20.45 20.49 20.53 29700.0 20.43
2020-12-01 20.55 20.42 20.5 20.43 25700.0 20.33
2020-11-30 20.53 20.4 20.44 20.42 47600.0 20.32
2020-11-27 20.51 20.44 20.51 20.5 15000.0 20.4
2020-11-25 20.49 20.34 20.34 20.44 38000.0 20.34
2020-11-24 20.49 20.3 20.3 20.38 39000.0 20.28
2020-11-23 20.35 20.29 20.31 20.3 37300.0 20.21
2020-11-20 20.4 20.32 20.36 20.32 19800.0 20.23
2020-11-19 20.33 20.26 20.28 20.28 37600.0 20.19
2020-11-18 20.32 20.26 20.27 20.31 32300.0 20.16
2020-11-17 20.32 20.21 20.21 20.28 28600.0 20.13
2020-11-16 20.29 20.25 20.26 20.26 8000.0 20.11
2020-11-13 20.28 20.24 20.25 20.26 18100.0 20.11
2020-11-12 20.32 20.24 20.3 20.25 18000.0 20.1
2020-11-11 20.31 20.27 20.31 20.27 22200.0 20.12
2020-11-10 20.33 20.21 20.27 20.31 19700.0 20.16
2020-11-09 20.36 20.27 20.3 20.34 23200.0 20.19
2020-11-06 20.33 20.19 20.21 20.33 11000.0 20.18
2020-11-05 20.38 20.19 20.38 20.19 5100.0 20.04
2020-11-04 20.42 20.19 20.19 20.36 5500.0 20.21
2020-11-03 20.23 20.04 20.14 20.12 15700.0 19.97
2020-11-02 20.17 20.1 20.14 20.1 17500.0 19.95
2020-10-30 20.08 19.97 20.05 20.06 28100.0 19.92
2020-10-29 20.07 19.97 20.0 20.0 22400.0 19.86
2020-10-28 20.05 19.98 20.01 20.0 25100.0 19.86
2020-10-27 20.14 20.01 20.14 20.01 35900.0 19.87
2020-10-26 20.29 20.04 20.29 20.13 42800.0 19.98
2020-10-23 20.32 20.18 20.18 20.29 16000.0 20.14
2020-10-22 20.42 20.11 20.12 20.28 39400.0 20.13
2020-10-21 20.22 20.12 20.18 20.22 6700.0 20.02
2020-10-20 20.18 20.07 20.13 20.18 34400.0 19.98
2020-10-19 20.19 20.05 20.1 20.11 68100.0 19.91
2020-10-16 20.16 20.1 20.12 20.1 24800.0 19.9
2020-10-15 20.16 20.11 20.12 20.12 38800.0 19.92
2020-10-14 20.22 20.12 20.12 20.12 14400.0 19.92
2020-10-13 20.24 20.1 20.17 20.1 22700.0 19.9
2020-10-12 20.18 20.14 20.15 20.14 12300.0 19.94
2020-10-09 20.28 20.13 20.25 20.13 26800.0 19.93
2020-10-08 20.28 20.18 20.27 20.18 9200.0 19.98
2020-10-07 20.26 20.13 20.13 20.15 5300.0 19.95
2020-10-06 20.21 20.09 20.2 20.11 35700.0 19.91
2020-10-05 20.26 20.18 20.26 20.18 7800.0 19.98
2020-10-02 20.3 20.18 20.24 20.2 8600.0 20.0
2020-10-01 20.3 20.13 20.3 20.19 17200.0 19.99
2020-09-30 20.3 20.15 20.15 20.24 30800.0 20.04
2020-09-29 20.38 20.14 20.27 20.14 39500.0 19.94
2020-09-28 20.31 20.18 20.19 20.19 8000.0 19.99
2020-09-25 20.27 20.16 20.18 20.16 13400.0 19.96
2020-09-24 20.29 20.16 20.24 20.18 21600.0 19.98
2020-09-23 20.3 20.22 20.23 20.24 21100.0 20.04
2020-09-22 20.39 20.15 20.15 20.32 14600.0 20.12
2020-09-21 20.29 20.21 20.23 20.27 27600.0 20.02
2020-09-18 20.3 20.2 20.3 20.24 22800.0 19.99
2020-09-17 20.29 20.23 20.24 20.23 23900.0 19.98
2020-09-16 20.28 20.2 20.24 20.2 14600.0 19.95
2020-09-15 20.27 20.22 20.23 20.27 16400.0 20.02
2020-09-14 20.3 20.21 20.22 20.23 11100.0 19.98
2020-09-11 20.3 20.21 20.22 20.21 9400.0 19.96
2020-09-10 20.3 20.21 20.3 20.25 13300.0 20.0
2020-09-09 20.29 20.08 20.08 20.23 45100.0 19.98
2020-09-08 20.32 20.17 20.31 20.17 2300.0 19.92
2020-09-04 20.36 20.23 20.33 20.24 23000.0 19.99
2020-09-03 20.37 20.29 20.34 20.3 14900.0 20.05
2020-09-02 20.61 20.25 20.61 20.31 30200.0 20.06
2020-09-01 20.37 20.22 20.22 20.35 21400.0 20.1
2020-08-31 20.28 20.2 20.23 20.26 40400.0 20.01
2020-08-28 20.34 20.23 20.34 20.23 54800.0 19.98
2020-08-27 20.37 20.18 20.18 20.34 19900.0 20.09
2020-08-26 20.37 20.16 20.32 20.16 26900.0 19.91
2020-08-25 20.44 20.33 20.41 20.35 37000.0 20.1
2020-08-24 20.59 20.42 20.59 20.48 12500.0 20.23
2020-08-21 20.54 20.42 20.44 20.54 11700.0 20.29
2020-08-20 20.6 20.4 20.5 20.44 23600.0 20.14
2020-08-19 20.51 20.41 20.45 20.42 29000.0 20.12
2020-08-18 20.62 20.45 20.55 20.45 17600.0 20.15
2020-08-17 20.61 20.45 20.58 20.5 33100.0 20.2
2020-08-14 20.68 20.54 20.54 20.58 9000.0 20.28
2020-08-13 20.83 20.46 20.48 20.54 25700.0 20.24
2020-08-12 20.61 20.45 20.55 20.48 22900.0 20.18
2020-08-11 20.69 20.41 20.62 20.51 55500.0 20.21
2020-08-10 20.7 20.57 20.66 20.63 23800.0 20.32
2020-08-07 20.68 20.55 20.68 20.6 40100.0 20.3
2020-08-06 20.68 20.57 20.58 20.66 11400.0 20.35
2020-08-05 20.64 20.56 20.59 20.6 12400.0 20.3
2020-08-04 20.59 20.47 20.47 20.56 32200.0 20.26
2020-08-03 20.58 20.49 20.56 20.55 13000.0 20.25
2020-07-31 20.54 20.26 20.36 20.45 48100.0 20.15
2020-07-30 20.48 20.27 20.41 20.36 26100.0 20.06
2020-07-29 20.58 20.27 20.32 20.41 27200.0 20.11
2020-07-28 20.42 20.32 20.4 20.37 33000.0 20.07
2020-07-27 20.53 20.38 20.46 20.4 11000.0 20.1
2020-07-24 20.51 20.35 20.35 20.46 14000.0 20.16
2020-07-23 20.45 20.35 20.45 20.37 29900.0 20.07
2020-07-22 20.52 20.46 20.48 20.48 25800.0 20.13
2020-07-21 20.52 20.33 20.48 20.48 28700.0 20.13
2020-07-20 20.45 20.31 20.39 20.44 23000.0 20.09
2020-07-17 20.38 20.14 20.23 20.35 26100.0 20.0
2020-07-16 20.3 20.12 20.24 20.25 36700.0 19.9
2020-07-15 20.23 20.08 20.09 20.19 17800.0 19.84
2020-07-14 20.14 20.0 20.01 20.09 25200.0 19.74
2020-07-13 20.1 19.95 20.01 19.95 21400.0 19.6
2020-07-10 20.09 19.98 20.09 20.0 19000.0 19.65
2020-07-09 20.06 19.95 19.95 20.0 14100.0 19.65
2020-07-08 20.1 19.83 19.92 19.91 52200.0 19.57
2020-07-07 19.9 19.76 19.8 19.88 15900.0 19.54
2020-07-06 19.87 19.74 19.8 19.8 21800.0 19.46
2020-07-02 19.88 19.7 19.72 19.72 33300.0 19.38
2020-07-01 19.82 19.7 19.81 19.75 28600.0 19.41
2020-06-30 19.83 19.71 19.76 19.75 30000.0 19.41
2020-06-29 19.75 19.7 19.72 19.75 16300.0 19.41
2020-06-26 19.72 19.57 19.6 19.72 27800.0 19.38
2020-06-25 19.73 19.54 19.67 19.68 33500.0 19.34
2020-06-24 19.72 19.58 19.63 19.64 30300.0 19.3
2020-06-23 19.74 19.64 19.64 19.66 29500.0 19.32
2020-06-22 19.67 19.53 19.53 19.64 17700.0 19.3
2020-06-19 19.66 19.56 19.6 19.58 12500.0 19.19
2020-06-18 19.63 19.51 19.59 19.62 19300.0 19.23
2020-06-17 19.74 19.56 19.67 19.57 24000.0 19.18
2020-06-16 19.73 19.53 19.62 19.54 30400.0 19.15
2020-06-15 19.65 19.49 19.51 19.59 14600.0 19.2
2020-06-12 19.65 19.52 19.53 19.52 21900.0 19.13
2020-06-11 19.7 19.25 19.62 19.53 59100.0 19.14
2020-06-10 19.75 19.62 19.69 19.67 15500.0 19.28
2020-06-09 19.81 19.51 19.65 19.69 61400.0 19.3
2020-06-08 19.63 19.49 19.49 19.56 35900.0 19.17
2020-06-05 19.74 19.39 19.66 19.49 27300.0 19.1
2020-06-04 19.69 19.58 19.69 19.58 16600.0 19.19
2020-06-03 19.73 19.51 19.73 19.6 20700.0 19.21
2020-06-02 19.69 19.58 19.69 19.6 18000.0 19.21
2020-06-01 19.87 19.51 19.87 19.6 18200.0 19.21
2020-05-29 19.54 19.34 19.4 19.51 23200.0 19.12
2020-05-28 19.38 19.22 19.27 19.3 26800.0 18.92
2020-05-27 19.37 19.16 19.25 19.25 34000.0 18.87
2020-05-26 19.46 19.13 19.28 19.3 17100.0 18.92
2020-05-22 19.21 18.91 19.01 19.21 14800.0 18.83
2020-05-21 19.01 18.85 18.93 18.99 38100.0 18.61
2020-05-20 19.09 18.87 18.87 19.0 27400.0 18.62
2020-05-19 19.01 18.73 19.01 18.93 23400.0 18.5
2020-05-18 19.09 18.95 18.95 19.04 31400.0 18.6
2020-05-15 18.99 18.61 18.61 18.88 25000.0 18.45
2020-05-14 18.99 18.66 18.99 18.76 16700.0 18.33
2020-05-13 19.1 18.9 19.1 18.9 15700.0 18.47
2020-05-12 19.22 19.05 19.22 19.09 23600.0 18.65
2020-05-11 19.16 19.07 19.1 19.11 17100.0 18.67
2020-05-08 19.16 19.03 19.03 19.1 27800.0 18.66
2020-05-07 19.07 18.93 18.93 19.07 25500.0 18.63
2020-05-06 18.99 18.85 18.85 18.97 31100.0 18.53
2020-05-05 18.88 18.57 18.57 18.85 42600.0 18.42
2020-05-04 18.64 18.49 18.61 18.51 43300.0 18.08
2020-05-01 18.86 18.47 18.86 18.55 77300.0 18.12
2020-04-30 18.78 18.62 18.65 18.62 37900.0 18.19
2020-04-29 18.7 18.55 18.55 18.61 35500.0 18.18
2020-04-28 18.7 18.5 18.7 18.54 55200.0 18.11
2020-04-27 18.8 18.49 18.69 18.54 56400.0 18.11
2020-04-24 18.99 18.75 18.99 18.75 15200.0 18.32
2020-04-23 19.18 18.89 19.05 18.89 30300.0 18.46
2020-04-22 19.07 18.92 19.07 19.06 36600.0 18.62
2020-04-21 19.23 18.99 19.2 19.05 44800.0 18.55
2020-04-20 19.24 19.05 19.24 19.17 39000.0 18.67
2020-04-17 19.27 19.02 19.25 19.11 28500.0 18.61
2020-04-16 19.28 19.04 19.14 19.24 32100.0 18.74
2020-04-15 19.19 18.81 19.08 19.16 32000.0 18.66
2020-04-14 19.17 18.81 18.86 19.08 50300.0 18.58
2020-04-13 19.49 18.31 19.2 18.77 72000.0 18.28
2020-04-09 19.49 19.07 19.48 19.18 39900.0 18.68
2020-04-08 19.6 18.39 18.39 19.37 62000.0 18.87
2020-04-07 18.64 18.19 18.19 18.42 50800.0 17.94
2020-04-06 18.42 17.94 18.09 18.11 85600.0 17.64
2020-04-03 18.45 17.97 18.45 18.0 50300.0 17.53
2020-04-02 18.69 18.08 18.11 18.45 39400.0 17.97
2020-04-01 19.17 18.41 19.17 18.57 103200.0 18.09
2020-03-31 19.28 18.8 18.8 18.87 116500.0 18.38
2020-03-30 19.0 18.62 18.85 18.9 113000.0 18.41
2020-03-27 18.79 18.36 18.37 18.51 51400.0 18.03
2020-03-26 19.23 17.86 17.86 18.29 30200.0 17.81
2020-03-25 18.43 17.24 17.24 17.75 55500.0 17.29
2020-03-24 17.48 16.87 16.87 17.32 76800.0 16.87
2020-03-23 18.11 16.55 17.53 16.77 40500.0 16.33
2020-03-20 18.61 17.84 18.11 18.03 47300.0 17.5
2020-03-19 18.7 16.0 16.23 18.02 83200.0 17.49
2020-03-18 18.78 16.4 18.59 17.0 88000.0 16.5
2020-03-17 19.67 18.41 18.41 18.6 100600.0 18.06
2020-03-16 19.91 18.1 19.86 19.21 89300.0 18.65
2020-03-13 19.98 18.95 19.51 19.96 61700.0 19.38
2020-03-12 20.29 18.53 20.29 19.5 72300.0 18.93
2020-03-11 21.22 20.4 21.22 20.49 69100.0 19.89
2020-03-10 21.4 20.9 21.15 21.22 49500.0 20.6
2020-03-09 21.52 20.99 21.52 21.13 26400.0 20.51
2020-03-06 21.59 21.49 21.59 21.49 25400.0 20.86
2020-03-05 21.65 21.5 21.65 21.61 27900.0 20.98
2020-03-04 21.76 21.49 21.49 21.65 22000.0 21.02
2020-03-03 21.59 21.39 21.39 21.52 23000.0 20.89
2020-03-02 21.49 21.05 21.05 21.49 36400.0 20.86
2020-02-28 21.32 21.12 21.19 21.19 48100.0 20.57
2020-02-27 21.51 21.32 21.39 21.38 24500.0 20.76
2020-02-26 21.6 21.38 21.6 21.39 22600.0 20.77
2020-02-25 21.53 21.39 21.42 21.48 13900.0 20.85
2020-02-24 21.51 21.35 21.43 21.48 15400.0 20.85
2020-02-21 21.5 21.4 21.49 21.4 29200.0 20.78
2020-02-20 21.43 21.31 21.31 21.43 30500.0 20.8
2020-02-19 21.38 21.29 21.29 21.37 32200.0 20.69
2020-02-18 21.4 21.25 21.4 21.32 20300.0 20.64