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 29, 2015 8.432 8.439 8.398 8.405 72,712 -0.02(-0.20%)
May 28, 2015 8.364 8.439 8.364 8.422 105,656 +0.06(+0.69%)
May 27, 2015 8.419 8.442 8.344 8.364 132,132 -0.02(-0.20%)
May 26, 2015 8.378 8.415 8.371 8.381 96,577 +0.01(+0.16%)
May 22, 2015 8.354 8.368 8.368 8.368 115,664 -0.02(-0.28%)
May 21, 2015 8.344 8.415 8.344 8.391 84,107 +0.05(+0.61%)
May 20, 2015 8.320 8.385 8.301 8.341 193,414 +0.01(+0.12%)
May 19, 2015 8.320 8.358 8.303 8.330 56,643 +0.01(+0.08%)
May 18, 2015 8.351 8.374 8.317 8.324 77,253 +0.01(+0.16%)
May 15, 2015 8.303 8.341 8.293 8.310 56,118 +0.01(+0.08%)
May 14, 2015 8.256 8.337 8.256 8.303 83,134 +0.00(+0.04%)
May 13, 2015 8.374 8.374 8.297 8.300 54,362 -0.05(-0.61%)
May 12, 2015 8.337 8.374 8.311 8.351 38,830 +0.02(+0.24%)
May 11, 2015 8.320 8.354 8.293 8.330 76,273 +0.01(+0.12%)
May 08, 2015 8.358 8.358 8.303 8.320 69,871 -0.04(-0.45%)
May 07, 2015 8.293 8.358 8.283 8.358 69,053 +0.06(+0.69%)
May 06, 2015 8.300 8.303 8.280 8.300 74,671 +0.00(+0.00%)
May 05, 2015 8.280 8.300 8.280 8.300 99,102 +0.00(+0.04%)
May 04, 2015 8.283 8.300 8.283 8.297 46,201 +0.02(+0.20%)
May 01, 2015 8.286 8.304 8.276 8.280 32,282 +0.03(+0.41%)
Apr 30, 2015 8.236 8.269 8.232 8.246 81,765 +0.01(+0.17%)
Apr 29, 2015 8.212 8.232 8.208 8.232 50,989 +0.01(+0.16%)
Apr 28, 2015 8.215 8.219 8.212 8.219 26,532 +0.00(+0.04%)
Apr 27, 2015 8.215 8.219 8.195 8.215 62,984 +0.01(+0.08%)
Apr 24, 2015 8.195 8.208 8.188 8.208 77,681 +0.01(+0.08%)
Apr 23, 2015 8.188 8.202 8.178 8.202 47,826 +0.02(+0.25%)
Apr 22, 2015 8.171 8.181 8.171 8.181 23,805 +0.01(+0.12%)
Apr 21, 2015 8.164 8.195 8.164 8.171 76,760 +0.01(+0.17%)
Apr 20, 2015 8.188 8.188 8.130 8.158 93,812 -0.01(-0.17%)
Apr 17, 2015 8.158 8.198 8.144 8.171 84,051 +0.03(+0.42%)
Apr 16, 2015 8.181 8.185 8.134 8.137 124,938 -0.04(-0.46%)
Apr 15, 2015 8.205 8.205 8.168 8.175 55,262 -0.07(-0.82%)
Apr 14, 2015 8.202 8.242 8.198 8.242 110,052 +0.07(+0.83%)
Apr 13, 2015 8.191 8.208 8.171 8.175 49,488 -0.01(-0.12%)
Apr 10, 2015 8.181 8.198 8.181 8.185 27,207 +0.01(+0.17%)
Apr 09, 2015 8.164 8.182 8.158 8.171 70,467 +0.01(+0.08%)
Apr 08, 2015 8.198 8.219 8.154 8.164 116,594 -0.03(-0.33%)
Apr 07, 2015 8.175 8.198 8.163 8.191 49,027 +0.02(+0.26%)
Apr 06, 2015 8.144 8.188 8.144 8.170 60,485 +0.03(+0.32%)
Apr 02, 2015 8.141 8.144 8.144 8.144 70,520 +0.00(+0.04%)
Apr 01, 2015 8.141 8.168 8.137 8.141 74,713 +0.00(+0.00%)
Mar 31, 2015 8.181 8.191 8.141 8.141 100,035 -0.05(-0.58%)
Mar 30, 2015 8.215 8.215 8.185 8.188 66,271 -0.00(-0.04%)
Mar 27, 2015 8.185 8.198 8.158 8.191 54,887 +0.03(+0.33%)
Mar 26, 2015 8.127 8.171 8.127 8.164 47,375 -0.02(-0.21%)
Mar 25, 2015 8.154 8.208 8.154 8.181 37,296 +0.03(+0.33%)
Mar 24, 2015 8.198 8.211 8.059 8.154 138,133 -0.03(-0.35%)
Mar 23, 2015 8.161 8.198 8.147 8.183 29,329 +0.03(+0.31%)
Mar 20, 2015 8.158 8.185 8.134 8.158 55,905 +0.00(+0.00%)
Mar 19, 2015 8.144 8.185 8.137 8.158 83,913 +0.00(+0.00%)
Mar 18, 2015 8.147 8.198 8.103 8.158 78,280 -0.03(-0.33%)
Mar 17, 2015 8.215 8.227 8.185 8.185 81,257 -0.02(-0.29%)
Mar 16, 2015 8.225 8.229 8.208 8.208 42,548 -0.01(-0.08%)
Mar 13, 2015 8.222 8.232 8.208 8.215 51,379 +0.00(+0.00%)
Mar 12, 2015 8.232 8.236 8.215 8.215 67,634 -0.02(-0.21%)
Mar 11, 2015 8.219 8.232 8.208 8.232 29,028 +0.02(+0.21%)
Mar 10, 2015 8.222 8.236 8.215 8.215 46,932 -0.01(-0.12%)
Mar 09, 2015 8.212 8.240 8.212 8.225 44,300 +0.00(+0.04%)
Mar 06, 2015 8.229 8.229 8.215 8.222 25,620 -0.01(-0.08%)
Mar 05, 2015 8.239 8.239 8.219 8.229 29,630 +0.01(+0.12%)
Mar 04, 2015 8.236 8.229 8.215 8.219 54,566 -0.01(-0.12%)
Mar 03, 2015 8.222 8.242 8.219 8.229 72,564 -0.00(-0.04%)
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.