Skip to main content

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

11.93 +0.12 (+1.02%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.04 11.04 10.98 11.04 95,602 +0.06(+0.56%)
May 30, 2017 10.92 11.05 10.91 10.98 88,739 +0.07(+0.60%)
May 26, 2017 10.90 11.03 10.90 10.92 96,925 -0.01(-0.08%)
May 25, 2017 10.90 10.95 10.90 10.93 94,609 +0.02(+0.20%)
May 24, 2017 11.00 11.01 10.90 10.90 165,397 -0.00(-0.04%)
May 23, 2017 10.99 11.06 10.90 10.91 138,313 +0.01(+0.12%)
May 22, 2017 10.92 10.99 10.89 10.90 172,119 -0.03(-0.24%)
May 19, 2017 11.14 11.17 10.92 10.92 325,477 -0.08(-0.76%)
May 18, 2017 11.05 11.18 10.96 11.01 184,025 -0.09(-0.79%)
May 17, 2017 11.19 11.28 11.08 11.09 148,000 -0.14(-1.27%)
May 16, 2017 11.30 11.30 11.21 11.24 172,001 +0.00(+0.00%)
May 15, 2017 11.27 11.29 11.18 11.24 180,265 +0.05(+0.47%)
May 12, 2017 11.13 11.18 11.10 11.18 180,508 +0.10(+0.90%)
May 11, 2017 11.12 11.12 11.03 11.08 114,699 +0.03(+0.24%)
May 10, 2017 11.07 11.07 11.01 11.06 78,014 +0.05(+0.44%)
May 09, 2017 10.97 11.01 10.94 11.01 91,294 +0.11(+1.00%)
May 08, 2017 10.91 10.99 10.90 10.90 136,252 -0.02(-0.16%)
May 05, 2017 10.87 10.94 10.87 10.92 60,751 +0.01(+0.08%)
May 04, 2017 10.91 10.94 10.86 10.91 148,810 -0.05(-0.44%)
May 03, 2017 11.07 11.09 10.92 10.96 121,574 -0.06(-0.51%)
May 02, 2017 10.99 11.11 10.91 11.01 209,169 +0.05(+0.44%)
May 01, 2017 10.88 10.97 10.85 10.97 134,942 +0.10(+0.88%)
Apr 28, 2017 10.87 10.95 10.79 10.87 215,514 +0.00(+0.04%)
Apr 27, 2017 10.85 10.87 10.82 10.87 110,948 +0.02(+0.16%)
Apr 26, 2017 10.82 10.86 10.79 10.85 88,242 +0.03(+0.28%)
Apr 25, 2017 10.85 10.87 10.79 10.82 104,686 +0.02(+0.16%)
Apr 24, 2017 10.81 10.84 10.72 10.80 208,144 -0.02(-0.20%)
Apr 21, 2017 10.86 10.86 10.79 10.82 48,305 -0.03(-0.32%)
Apr 20, 2017 10.83 10.93 10.75 10.86 278,609 +0.02(+0.20%)
Apr 19, 2017 10.81 10.85 10.73 10.84 238,128 +0.04(+0.37%)
Apr 18, 2017 10.62 10.85 10.60 10.80 428,142 +0.17(+1.64%)
Apr 17, 2017 10.54 10.68 10.53 10.62 208,397 +0.09(+0.86%)
Apr 13, 2017 10.52 10.55 10.48 10.53 200,465 -0.00(-0.04%)
Apr 12, 2017 10.47 10.55 10.46 10.54 171,002 +0.06(+0.62%)
Apr 11, 2017 10.42 10.47 10.41 10.47 104,982 +0.04(+0.41%)
Apr 10, 2017 10.36 10.43 10.33 10.43 131,636 +0.07(+0.71%)
Apr 07, 2017 10.33 10.36 10.29 10.35 127,354 +0.07(+0.71%)
Apr 06, 2017 10.30 10.34 10.26 10.28 148,016 -0.01(-0.08%)
Apr 05, 2017 10.32 10.33 10.28 10.29 110,109 -0.04(-0.38%)
Apr 04, 2017 10.32 10.39 10.30 10.33 180,161 +0.05(+0.46%)
Apr 03, 2017 10.20 10.33 10.20 10.28 205,724 +0.06(+0.63%)
Mar 31, 2017 10.20 10.30 10.20 10.22 84,666 -0.02(-0.17%)
Mar 30, 2017 10.29 10.30 10.21 10.23 140,398 -0.06(-0.54%)
Mar 29, 2017 10.30 10.34 10.23 10.29 78,551 +0.05(+0.44%)
Mar 28, 2017 10.27 10.27 10.20 10.24 65,674 -0.02(-0.19%)
Mar 27, 2017 10.30 10.31 10.11 10.26 251,159 -0.05(-0.46%)
Mar 24, 2017 10.30 10.33 10.26 10.31 92,841 +0.06(+0.55%)
Mar 23, 2017 10.23 10.40 10.23 10.26 112,129 +0.05(+0.51%)
Mar 22, 2017 10.36 10.36 10.20 10.20 178,985 -0.11(-1.07%)
Mar 21, 2017 10.35 10.35 10.29 10.31 69,048 -0.01(-0.08%)
Mar 20, 2017 10.33 10.35 10.27 10.32 77,055 -0.01(-0.12%)
Mar 17, 2017 10.27 10.34 10.24 10.34 165,966 +0.07(+0.71%)
Mar 16, 2017 10.19 10.28 10.19 10.26 95,713 +0.03(+0.33%)
Mar 15, 2017 10.09 10.28 10.09 10.23 238,449 +0.13(+1.31%)
Mar 14, 2017 10.07 10.14 10.03 10.10 80,772 +0.03(+0.34%)
Mar 13, 2017 10.11 10.15 10.06 10.06 89,213 -0.10(-1.01%)
Mar 10, 2017 10.06 10.20 10.04 10.16 96,706 +0.11(+1.06%)
Mar 09, 2017 10.11 10.11 10.03 10.06 138,190 -0.07(-0.67%)
Mar 08, 2017 10.14 10.16 10.10 10.13 77,242 -0.05(-0.46%)
Mar 07, 2017 10.16 10.20 10.14 10.17 84,061 -0.03(-0.25%)
Mar 06, 2017 10.23 10.24 10.18 10.20 140,786 -0.03(-0.29%)
Mar 03, 2017 10.24 10.26 10.20 10.23 109,183 -0.01(-0.12%)
Mar 02, 2017 10.29 10.30 10.20 10.24 219,502 -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.