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 )

11.89 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.157 8.163 8.124 8.131 75,165 -0.02(-0.20%)
May 28, 2015 8.091 8.163 8.091 8.147 109,220 +0.06(+0.69%)
May 27, 2015 8.144 8.167 8.072 8.091 136,590 -0.02(-0.20%)
May 26, 2015 8.104 8.140 8.098 8.108 99,835 +0.01(+0.16%)
May 22, 2015 8.081 8.095 8.095 8.095 119,567 -0.02(-0.28%)
May 21, 2015 8.072 8.140 8.072 8.118 86,945 +0.05(+0.61%)
May 20, 2015 8.049 8.111 8.030 8.068 199,939 +0.01(+0.12%)
May 19, 2015 8.049 8.085 8.032 8.059 58,554 +0.01(+0.08%)
May 18, 2015 8.078 8.101 8.045 8.052 79,859 +0.01(+0.16%)
May 15, 2015 8.032 8.068 8.022 8.039 58,011 +0.01(+0.08%)
May 14, 2015 7.986 8.065 7.986 8.032 85,938 +0.00(+0.04%)
May 13, 2015 8.101 8.101 8.026 8.029 56,196 -0.05(-0.61%)
May 12, 2015 8.065 8.101 8.039 8.078 40,140 +0.02(+0.24%)
May 11, 2015 8.049 8.081 8.022 8.059 78,847 +0.01(+0.12%)
May 08, 2015 8.085 8.085 8.032 8.049 72,228 -0.04(-0.45%)
May 07, 2015 8.022 8.085 8.013 8.085 71,383 +0.06(+0.69%)
May 06, 2015 8.029 8.032 8.009 8.029 77,190 +0.00(+0.00%)
May 05, 2015 8.009 8.029 8.009 8.029 102,446 +0.00(+0.04%)
May 04, 2015 8.013 8.029 8.013 8.026 47,759 +0.02(+0.20%)
May 01, 2015 8.016 8.033 8.006 8.009 33,372 +0.03(+0.41%)
Apr 30, 2015 7.967 8.000 7.963 7.977 84,523 +0.01(+0.17%)
Apr 29, 2015 7.944 7.963 7.941 7.963 52,710 +0.01(+0.16%)
Apr 28, 2015 7.947 7.950 7.944 7.950 27,427 +0.00(+0.04%)
Apr 27, 2015 7.947 7.950 7.927 7.947 65,109 +0.01(+0.08%)
Apr 24, 2015 7.927 7.941 7.921 7.941 80,302 +0.01(+0.08%)
Apr 23, 2015 7.921 7.934 7.911 7.934 49,440 +0.02(+0.25%)
Apr 22, 2015 7.904 7.914 7.904 7.914 24,608 +0.01(+0.12%)
Apr 21, 2015 7.898 7.927 7.898 7.904 79,350 +0.01(+0.17%)
Apr 20, 2015 7.921 7.921 7.865 7.891 96,977 -0.01(-0.17%)
Apr 17, 2015 7.891 7.931 7.878 7.904 86,887 +0.03(+0.42%)
Apr 16, 2015 7.914 7.918 7.868 7.872 129,153 -0.04(-0.46%)
Apr 15, 2015 7.937 7.937 7.901 7.908 57,126 -0.07(-0.82%)
Apr 14, 2015 7.934 7.973 7.931 7.973 113,765 +0.07(+0.83%)
Apr 13, 2015 7.924 7.941 7.904 7.908 51,157 -0.01(-0.12%)
Apr 10, 2015 7.914 7.930 7.914 7.918 28,125 +0.01(+0.17%)
Apr 09, 2015 7.898 7.915 7.891 7.904 72,844 +0.01(+0.08%)
Apr 08, 2015 7.931 7.950 7.888 7.898 120,527 -0.03(-0.33%)
Apr 07, 2015 7.908 7.931 7.896 7.924 50,681 +0.02(+0.26%)
Apr 06, 2015 7.878 7.921 7.878 7.904 62,525 +0.03(+0.32%)
Apr 02, 2015 7.875 7.878 7.878 7.878 72,899 +0.00(+0.04%)
Apr 01, 2015 7.875 7.901 7.872 7.875 77,233 +0.00(+0.00%)
Mar 31, 2015 7.914 7.924 7.875 7.875 103,410 -0.05(-0.58%)
Mar 30, 2015 7.947 7.947 7.918 7.921 68,507 -0.00(-0.04%)
Mar 27, 2015 7.918 7.931 7.891 7.924 56,739 +0.03(+0.33%)
Mar 26, 2015 7.862 7.904 7.862 7.898 48,973 -0.02(-0.21%)
Mar 25, 2015 7.888 7.941 7.888 7.914 38,554 +0.03(+0.33%)
Mar 24, 2015 7.931 7.943 7.796 7.888 142,794 -0.03(-0.35%)
Mar 23, 2015 7.895 7.931 7.881 7.916 30,318 +0.02(+0.31%)
Mar 20, 2015 7.891 7.918 7.868 7.891 57,791 +0.00(+0.00%)
Mar 19, 2015 7.878 7.918 7.872 7.891 86,744 +0.00(+0.00%)
Mar 18, 2015 7.881 7.931 7.839 7.891 80,921 -0.03(-0.33%)
Mar 17, 2015 7.947 7.959 7.918 7.918 83,998 -0.02(-0.29%)
Mar 16, 2015 7.957 7.960 7.941 7.941 43,983 -0.01(-0.08%)
Mar 13, 2015 7.954 7.963 7.941 7.947 53,112 +0.00(+0.00%)
Mar 12, 2015 7.963 7.967 7.947 7.947 69,916 -0.02(-0.21%)
Mar 11, 2015 7.950 7.963 7.941 7.963 30,007 +0.02(+0.21%)
Mar 10, 2015 7.954 7.967 7.947 7.947 48,516 -0.01(-0.12%)
Mar 09, 2015 7.944 7.971 7.944 7.957 45,795 +0.00(+0.04%)
Mar 06, 2015 7.960 7.960 7.947 7.954 26,484 -0.01(-0.08%)
Mar 05, 2015 7.970 7.970 7.950 7.960 30,629 +0.01(+0.12%)
Mar 04, 2015 7.967 7.960 7.947 7.950 56,407 -0.01(-0.12%)
Mar 03, 2015 7.954 7.973 7.950 7.960 75,013 -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.