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 )

12.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2014 8.096 8.133 8.035 8.069 164,683 -0.02(-0.29%)
May 29, 2014 8.086 8.099 8.048 8.092 110,372 +0.02(+0.21%)
May 28, 2014 8.079 8.123 8.048 8.075 109,404 -0.00(-0.04%)
May 27, 2014 8.126 8.133 8.048 8.079 115,064 -0.03(-0.38%)
May 23, 2014 8.086 8.109 8.109 8.109 110,953 +0.04(+0.55%)
May 22, 2014 8.079 8.089 8.045 8.065 41,589 +0.00(+0.00%)
May 21, 2014 8.059 8.096 8.048 8.065 45,036 -0.01(-0.13%)
May 20, 2014 8.052 8.109 8.052 8.075 96,101 +0.02(+0.29%)
May 19, 2014 8.014 8.075 8.014 8.052 71,423 +0.05(+0.68%)
May 16, 2014 8.028 8.096 7.998 7.998 49,758 -0.03(-0.42%)
May 15, 2014 7.960 8.045 7.960 8.031 82,577 +0.04(+0.55%)
May 14, 2014 7.937 7.994 7.937 7.987 57,386 +0.02(+0.21%)
May 13, 2014 7.960 7.977 7.913 7.970 75,215 +0.01(+0.13%)
May 12, 2014 7.940 7.987 7.933 7.960 56,999 -0.00(-0.04%)
May 09, 2014 7.957 7.981 7.940 7.964 107,622 +0.01(+0.13%)
May 08, 2014 7.920 7.991 7.920 7.954 68,127 +0.03(+0.43%)
May 07, 2014 7.869 7.950 7.869 7.920 119,042 +0.04(+0.52%)
May 06, 2014 7.838 7.879 7.838 7.879 80,683 +0.02(+0.30%)
May 05, 2014 7.865 7.886 7.832 7.855 51,879 -0.02(-0.30%)
May 02, 2014 7.909 7.954 7.876 7.879 56,276 -0.03(-0.39%)
May 01, 2014 7.899 7.960 7.899 7.909 89,701 -0.01(-0.17%)
Apr 30, 2014 7.940 7.981 7.909 7.923 132,521 -0.01(-0.13%)
Apr 29, 2014 7.994 7.994 7.886 7.933 95,576 -0.02(-0.26%)
Apr 28, 2014 7.940 7.998 7.937 7.954 148,430 +0.03(+0.43%)
Apr 25, 2014 7.899 7.923 7.886 7.920 57,878 +0.02(+0.30%)
Apr 24, 2014 7.899 7.903 7.865 7.896 87,936 +0.00(+0.04%)
Apr 23, 2014 7.886 7.903 7.855 7.893 37,768 +0.01(+0.17%)
Apr 22, 2014 7.848 7.882 7.845 7.879 95,969 +0.02(+0.26%)
Apr 21, 2014 7.838 7.859 7.835 7.859 105,111 -0.00(-0.00%)
Apr 17, 2014 7.828 7.859 7.859 7.859 65,805 +0.02(+0.22%)
Apr 16, 2014 7.808 7.842 7.808 7.842 48,350 +0.04(+0.56%)
Apr 15, 2014 7.828 7.835 7.781 7.798 67,233 -0.04(-0.56%)
Apr 14, 2014 7.791 7.923 7.764 7.842 123,090 +0.05(+0.65%)
Apr 11, 2014 7.794 7.804 7.774 7.791 72,099 +0.01(+0.09%)
Apr 10, 2014 7.781 7.794 7.733 7.784 121,373 +0.00(+0.04%)
Apr 09, 2014 7.787 7.787 7.774 7.781 75,528 +0.00(+0.00%)
Apr 08, 2014 7.845 7.845 7.777 7.781 48,831 -0.06(-0.82%)
Apr 07, 2014 7.869 7.896 7.835 7.845 44,847 -0.02(-0.22%)
Apr 04, 2014 7.821 7.862 7.818 7.862 139,899 +0.04(+0.52%)
Apr 03, 2014 7.774 7.845 7.774 7.821 131,179 +0.02(+0.22%)
Apr 02, 2014 7.832 7.893 7.771 7.804 71,762 -0.03(-0.35%)
Apr 01, 2014 7.818 7.845 7.754 7.832 103,780 +0.01(+0.09%)
Mar 31, 2014 7.835 7.835 7.750 7.825 90,766 +0.04(+0.52%)
Mar 28, 2014 7.777 7.787 7.726 7.784 61,564 +0.04(+0.57%)
Mar 27, 2014 7.764 7.771 7.740 7.740 34,661 +0.01(+0.13%)
Mar 26, 2014 7.737 7.754 7.726 7.730 39,338 -0.00(-0.04%)
Mar 25, 2014 7.791 7.791 7.699 7.733 137,621 -0.05(-0.61%)
Mar 24, 2014 7.781 7.808 7.754 7.781 78,709 +0.04(+0.53%)
Mar 21, 2014 7.710 7.771 7.710 7.740 71,934 +0.04(+0.48%)
Mar 20, 2014 7.757 7.757 7.672 7.703 92,029 -0.06(-0.74%)
Mar 19, 2014 7.825 7.869 7.757 7.760 143,921 -0.08(-1.04%)
Mar 18, 2014 7.825 7.845 7.818 7.842 49,188 +0.02(+0.30%)
Mar 17, 2014 7.859 7.879 7.818 7.818 59,254 -0.01(-0.17%)
Mar 14, 2014 7.825 7.892 7.825 7.832 39,002 +0.01(+0.09%)
Mar 13, 2014 7.886 7.923 7.811 7.825 102,679 -0.07(-0.90%)
Mar 12, 2014 7.879 7.899 7.862 7.896 33,849 +0.03(+0.43%)
Mar 11, 2014 7.865 7.893 7.855 7.862 21,036 -0.00(-0.04%)
Mar 10, 2014 7.879 7.909 7.845 7.865 50,531 -0.02(-0.21%)
Mar 07, 2014 7.916 7.930 7.882 7.882 48,025 -0.03(-0.43%)
Mar 06, 2014 7.943 7.946 7.906 7.916 37,863 -0.03(-0.43%)
Mar 05, 2014 7.950 7.970 7.947 7.950 18,531 -0.01(-0.09%)
Mar 04, 2014 7.984 7.984 7.943 7.957 34,637 -0.03(-0.34%)
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.