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 29, 2020 8.618 8.717 8.526 8.599 58,547 -0.01(-0.08%)
May 28, 2020 8.677 8.756 8.592 8.605 65,327 -0.03(-0.30%)
May 27, 2020 8.592 8.787 8.588 8.631 110,094 +0.03(+0.30%)
May 26, 2020 8.500 8.618 8.415 8.605 125,611 +0.15(+1.78%)
May 22, 2020 8.507 8.533 8.382 8.454 50,771 -0.05(-0.62%)
May 21, 2020 8.631 8.658 8.461 8.507 35,401 -0.13(-1.52%)
May 20, 2020 8.690 8.776 8.533 8.638 131,773 +0.06(+0.69%)
May 19, 2020 8.527 8.579 8.410 8.579 137,714 +0.11(+1.30%)
May 18, 2020 8.280 8.546 8.280 8.469 83,684 +0.19(+2.27%)
May 15, 2020 8.105 8.300 8.105 8.280 36,213 +0.11(+1.35%)
May 14, 2020 8.203 8.348 8.001 8.170 115,841 -0.19(-2.33%)
May 13, 2020 8.306 8.373 8.203 8.365 90,286 -0.05(-0.54%)
May 12, 2020 8.475 8.475 8.222 8.410 82,521 +0.04(+0.47%)
May 11, 2020 8.559 8.559 8.306 8.371 81,260 -0.16(-1.90%)
May 08, 2020 8.540 8.566 8.521 8.534 51,160 +0.03(+0.38%)
May 07, 2020 8.501 8.566 8.495 8.501 87,211 -0.01(-0.15%)
May 06, 2020 8.482 8.544 8.430 8.514 75,269 -0.03(-0.38%)
May 05, 2020 8.579 8.592 8.501 8.546 62,365 +0.01(+0.08%)
May 04, 2020 8.196 8.584 8.196 8.540 82,991 +0.16(+1.94%)
May 01, 2020 8.534 8.534 8.183 8.378 86,911 -0.10(-1.22%)
Apr 30, 2020 8.670 8.670 8.280 8.482 89,753 -0.08(-0.98%)
Apr 29, 2020 8.683 8.715 8.476 8.566 114,901 +0.19(+2.25%)
Apr 28, 2020 8.209 8.611 8.209 8.378 169,104 +0.16(+1.89%)
Apr 27, 2020 7.943 8.241 7.907 8.222 120,481 +0.32(+4.11%)
Apr 24, 2020 8.021 8.021 7.781 7.898 63,642 -0.08(-0.98%)
Apr 23, 2020 7.988 8.033 7.710 7.975 163,197 +0.05(+0.66%)
Apr 22, 2020 7.969 8.079 7.917 7.924 169,038 +0.06(+0.74%)
Apr 21, 2020 7.891 7.891 7.807 7.865 144,765 -0.04(-0.49%)
Apr 20, 2020 7.872 7.987 7.769 7.904 112,064 +0.19(+2.41%)
Apr 17, 2020 7.730 7.923 7.641 7.718 166,945 +0.16(+2.12%)
Apr 16, 2020 8.006 8.179 7.544 7.557 114,500 -0.42(-5.31%)
Apr 15, 2020 8.141 8.141 7.955 7.981 52,618 -0.28(-3.34%)
Apr 14, 2020 8.173 8.333 8.043 8.256 75,519 +0.24(+2.96%)
Apr 13, 2020 8.308 8.308 7.827 8.019 83,276 -0.30(-3.62%)
Apr 09, 2020 8.006 8.551 7.955 8.321 292,895 +0.40(+5.06%)
Apr 08, 2020 7.647 7.987 7.647 7.920 97,991 +0.30(+3.91%)
Apr 07, 2020 7.487 7.788 7.345 7.621 221,231 +0.32(+4.39%)
Apr 06, 2020 7.127 7.415 7.063 7.301 138,663 +0.33(+4.79%)
Apr 03, 2020 7.262 7.294 6.633 6.967 244,261 -0.40(-5.48%)
Apr 02, 2020 7.499 7.884 7.333 7.371 129,054 -0.30(-3.93%)
Apr 01, 2020 7.987 8.103 7.512 7.673 116,258 -0.54(-6.56%)
Mar 31, 2020 8.083 8.314 7.997 8.212 131,810 +0.29(+3.64%)
Mar 30, 2020 7.756 8.224 7.570 7.923 169,424 +0.31(+4.13%)
Mar 27, 2020 7.865 7.865 7.538 7.609 149,175 -0.42(-5.20%)
Mar 26, 2020 7.307 8.025 6.734 8.025 569,311 +0.44(+5.75%)
Mar 25, 2020 8.507 8.507 7.448 7.589 386,809 -1.07(-12.37%)
Mar 24, 2020 8.609 8.667 8.372 8.661 224,307 +0.26(+3.13%)
Mar 23, 2020 9.463 9.463 8.205 8.398 285,238 -1.07(-11.31%)
Mar 20, 2020 9.024 9.844 8.897 9.469 511,882 +0.43(+4.71%)
Mar 19, 2020 7.842 9.075 7.651 9.043 231,435 +1.20(+15.32%)
Mar 18, 2020 10.16 10.16 7.626 7.842 487,049 -2.62(-25.03%)
Mar 17, 2020 11.21 11.21 10.11 10.46 472,969 -0.58(-5.29%)
Mar 16, 2020 11.27 11.27 10.64 11.04 202,194 -0.67(-5.70%)
Mar 13, 2020 10.80 11.71 10.80 11.71 184,579 +1.16(+11.02%)
Mar 12, 2020 11.44 11.44 10.35 10.55 435,925 -1.25(-10.56%)
Mar 11, 2020 12.17 12.17 11.74 11.79 218,584 -0.40(-3.28%)
Mar 10, 2020 12.09 12.26 12.01 12.20 98,557 +0.24(+1.97%)
Mar 09, 2020 12.13 12.19 11.82 11.96 300,693 -0.44(-3.59%)
Mar 06, 2020 12.60 12.65 12.25 12.40 264,831 -0.29(-2.30%)
Mar 05, 2020 12.87 12.94 12.63 12.70 139,784 -0.30(-2.30%)
Mar 04, 2020 13.07 13.19 12.98 13.00 102,237 -0.04(-0.34%)
Mar 03, 2020 12.84 13.07 12.78 13.04 115,204 +0.22(+1.74%)
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.