Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset Mortgage Defined Opportunities Fund Inc. (NY: DMO )

11.83 +0.08 (+0.64%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 7.503 7.503 7.324 7.490 193,656 -0.03(-0.36%)
May 23, 2011 7.527 7.541 7.432 7.517 80,387 +0.01(+0.09%)
May 20, 2011 7.541 7.575 7.468 7.510 77,026 -0.04(-0.49%)
May 19, 2011 7.575 7.599 7.544 7.548 38,974 -0.03(-0.36%)
May 18, 2011 7.524 7.659 7.524 7.575 66,887 +0.01(+0.10%)
May 17, 2011 7.524 7.571 7.500 7.567 46,982 +0.03(+0.39%)
May 16, 2011 7.510 7.537 7.442 7.537 157,950 +0.01(+0.18%)
May 13, 2011 7.405 7.524 7.405 7.524 103,900 +0.08(+1.14%)
May 12, 2011 7.348 7.456 7.348 7.439 66,170 +0.06(+0.78%)
May 11, 2011 7.480 7.480 7.283 7.381 105,523 -0.06(-0.86%)
May 10, 2011 7.507 7.507 7.426 7.446 49,384 -0.03(-0.45%)
May 09, 2011 7.507 7.507 7.463 7.480 33,734 -0.03(-0.36%)
May 06, 2011 7.493 7.510 7.459 7.507 38,039 +0.03(+0.41%)
May 05, 2011 7.456 7.514 7.456 7.476 50,739 -0.05(-0.63%)
May 04, 2011 7.429 7.544 7.429 7.524 75,379 +0.06(+0.86%)
May 03, 2011 7.446 7.500 7.432 7.459 47,310 -0.02(-0.33%)
May 02, 2011 7.481 7.484 7.476 7.484 87,117 +0.04(+0.51%)
Apr 29, 2011 7.375 7.446 7.371 7.446 75,999 +0.07(+0.92%)
Apr 28, 2011 7.317 7.395 7.317 7.378 15,157 +0.02(+0.30%)
Apr 27, 2011 7.341 7.364 7.324 7.356 29,662 -0.01(-0.12%)
Apr 26, 2011 7.337 7.402 7.320 7.365 168,153 -0.00(-0.05%)
Apr 25, 2011 7.351 7.432 7.351 7.368 120,796 -0.02(-0.27%)
Apr 21, 2011 7.283 7.388 7.283 7.388 72,036 +0.09(+1.25%)
Apr 20, 2011 7.290 7.330 7.270 7.297 146,218 -0.01(-0.14%)
Apr 19, 2011 7.327 7.344 7.287 7.307 105,567 -0.03(-0.38%)
Apr 18, 2011 7.358 7.392 7.324 7.335 107,376 -0.05(-0.73%)
Apr 15, 2011 7.456 7.478 7.388 7.388 157,581 -0.06(-0.77%)
Apr 14, 2011 7.483 7.507 7.446 7.446 80,847 -0.08(-1.04%)
Apr 13, 2011 7.551 7.551 7.520 7.524 121,731 -0.03(-0.34%)
Apr 12, 2011 7.598 7.598 7.514 7.549 59,357 -0.02(-0.29%)
Apr 11, 2011 7.544 7.571 7.527 7.571 74,881 +0.01(+0.18%)
Apr 08, 2011 7.527 7.558 7.476 7.558 88,763 +0.00(+0.00%)
Apr 07, 2011 7.592 7.592 7.554 7.558 58,971 -0.03(-0.40%)
Apr 06, 2011 7.531 7.602 7.490 7.588 98,489 +0.02(+0.31%)
Apr 05, 2011 7.517 7.578 7.517 7.564 46,496 +0.02(+0.24%)
Apr 04, 2011 7.605 7.605 7.524 7.546 33,218 -0.06(-0.82%)
Apr 01, 2011 7.653 7.653 7.595 7.609 107,329 +0.00(+0.00%)
Mar 31, 2011 7.615 7.666 7.592 7.609 204,169 -0.01(-0.13%)
Mar 30, 2011 7.581 7.632 7.575 7.619 68,103 +0.03(+0.36%)
Mar 29, 2011 7.571 7.592 7.548 7.592 72,479 +0.02(+0.22%)
Mar 28, 2011 7.575 7.585 7.558 7.575 67,038 +0.03(+0.45%)
Mar 25, 2011 7.578 7.578 7.510 7.541 62,500 +0.00(+0.00%)
Mar 24, 2011 7.564 7.622 7.524 7.541 121,934 -0.06(-0.85%)
Mar 23, 2011 7.622 7.622 7.575 7.605 73,482 +0.01(+0.13%)
Mar 22, 2011 7.575 7.609 7.527 7.595 80,516 +0.00(+0.02%)
Mar 21, 2011 7.642 7.649 7.592 7.593 70,372 -0.04(-0.47%)
Mar 18, 2011 7.612 7.642 7.585 7.629 30,155 +0.08(+1.03%)
Mar 17, 2011 7.534 7.659 7.534 7.551 49,204 +0.02(+0.27%)
Mar 16, 2011 7.578 7.578 7.453 7.531 108,854 -0.07(-0.94%)
Mar 15, 2011 7.595 7.619 7.585 7.602 70,104 -0.05(-0.62%)
Mar 14, 2011 7.659 7.663 7.634 7.649 32,855 -0.01(-0.09%)
Mar 11, 2011 7.625 7.663 7.612 7.656 39,293 +0.01(+0.18%)
Mar 10, 2011 7.676 7.683 7.609 7.642 55,395 -0.04(-0.53%)
Mar 09, 2011 7.737 7.737 7.676 7.683 100,244 -0.08(-1.00%)
Mar 08, 2011 7.700 7.798 7.700 7.761 98,368 +0.07(+0.88%)
Mar 07, 2011 7.693 7.693 7.642 7.693 92,183 -0.02(-0.26%)
Mar 04, 2011 7.666 7.714 7.625 7.714 64,167 +0.06(+0.75%)
Mar 03, 2011 7.602 7.670 7.592 7.656 87,365 +0.10(+1.30%)
Mar 02, 2011 7.476 7.588 7.476 7.558 107,727 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.