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 )

11.91 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2011 7.558 7.558 7.375 7.473 113,274 +0.00(+0.00%)
Jan 28, 2011 7.476 7.476 7.392 7.473 39,063 +0.03(+0.36%)
Jan 27, 2011 7.503 7.503 7.392 7.446 51,234 -0.02(-0.23%)
Jan 26, 2011 7.463 7.517 7.463 7.463 66,864 +0.06(+0.78%)
Jan 25, 2011 7.412 7.439 7.337 7.405 114,033 -0.01(-0.09%)
Jan 24, 2011 7.442 7.442 7.387 7.412 68,091 +0.02(+0.23%)
Jan 21, 2011 7.290 7.405 7.290 7.395 68,891 +0.11(+1.49%)
Jan 20, 2011 7.429 7.429 7.178 7.287 89,961 -0.08(-1.10%)
Jan 19, 2011 7.449 7.585 7.331 7.368 93,809 -0.10(-1.40%)
Jan 18, 2011 7.419 7.473 7.273 7.473 137,331 +0.05(+0.73%)
Jan 14, 2011 7.395 7.471 7.395 7.419 95,836 -0.07(-0.91%)
Jan 13, 2011 7.456 7.493 7.439 7.487 115,027 -0.02(-0.32%)
Jan 12, 2011 7.487 7.549 7.456 7.510 132,569 +0.08(+1.14%)
Jan 11, 2011 7.344 7.453 7.344 7.426 81,425 +0.04(+0.50%)
Jan 10, 2011 7.375 7.439 7.198 7.388 165,580 -0.01(-0.14%)
Jan 07, 2011 7.361 7.419 7.361 7.398 48,670 +0.01(+0.14%)
Jan 06, 2011 7.371 7.446 7.348 7.388 63,356 +0.02(+0.23%)
Jan 05, 2011 7.351 7.371 7.292 7.371 43,746 +0.02(+0.28%)
Jan 04, 2011 7.371 7.371 7.287 7.351 24,443 -0.01(-0.09%)
Jan 03, 2011 7.334 7.361 7.300 7.358 42,736 +0.04(+0.51%)
Dec 31, 2010 7.320 7.337 7.285 7.320 57,082 +0.04(+0.56%)
Dec 30, 2010 7.205 7.280 7.192 7.280 48,210 +0.09(+1.32%)
Dec 29, 2010 7.266 7.266 7.127 7.185 73,414 -0.05(-0.75%)
Dec 28, 2010 7.134 7.239 7.134 7.239 35,325 +0.08(+1.14%)
Dec 27, 2010 7.158 7.185 7.100 7.158 39,131 +0.04(+0.52%)
Dec 23, 2010 7.188 7.188 7.093 7.120 76,247 -0.02(-0.28%)
Dec 22, 2010 7.104 7.154 7.097 7.141 37,322 +0.05(+0.67%)
Dec 21, 2010 7.120 7.148 7.029 7.093 113,000 -0.06(-0.85%)
Dec 20, 2010 7.168 7.209 7.124 7.154 85,093 +0.00(+0.00%)
Dec 17, 2010 7.093 7.154 7.093 7.154 59,579 +0.02(+0.33%)
Dec 16, 2010 7.151 7.158 7.083 7.131 127,824 -0.02(-0.24%)
Dec 15, 2010 7.154 7.168 7.104 7.148 55,787 -0.04(-0.52%)
Dec 14, 2010 7.175 7.215 7.090 7.185 83,196 -0.04(-0.56%)
Dec 13, 2010 7.307 7.307 7.198 7.226 96,538 -0.05(-0.70%)
Dec 10, 2010 7.253 7.304 7.222 7.276 32,436 +0.02(+0.21%)
Dec 09, 2010 7.222 7.283 7.219 7.261 76,598 +0.01(+0.12%)
Dec 08, 2010 7.222 7.266 7.219 7.253 53,731 +0.01(+0.09%)
Dec 07, 2010 7.219 7.284 7.212 7.246 72,122 +0.01(+0.07%)
Dec 06, 2010 7.304 7.304 7.154 7.241 86,373 -0.05(-0.63%)
Dec 03, 2010 7.256 7.307 7.202 7.287 102,307 +0.00(+0.00%)
Dec 02, 2010 7.341 7.350 7.253 7.287 94,364 -0.03(-0.46%)
Dec 01, 2010 7.361 7.361 7.256 7.320 121,374 +0.07(+1.03%)
Nov 30, 2010 7.314 7.348 7.104 7.246 116,989 -0.02(-0.23%)
Nov 29, 2010 7.381 7.381 7.259 7.263 59,071 -0.06(-0.79%)
Nov 26, 2010 7.300 7.320 7.253 7.320 10,489 +0.05(+0.75%)
Nov 24, 2010 7.327 7.266 7.266 7.266 88,477 -0.01(-0.19%)
Nov 23, 2010 7.290 7.309 7.246 7.280 91,797 +0.02(+0.31%)
Nov 22, 2010 7.290 7.290 7.202 7.257 37,871 -0.00(-0.03%)
Nov 19, 2010 7.185 7.327 7.151 7.259 104,369 +0.08(+1.09%)
Nov 18, 2010 7.249 7.253 7.127 7.182 77,882 -0.02(-0.28%)
Nov 17, 2010 7.209 7.236 7.110 7.202 60,691 -0.02(-0.23%)
Nov 16, 2010 7.341 7.341 7.151 7.219 120,388 -0.12(-1.62%)
Nov 15, 2010 7.368 7.368 7.327 7.337 53,810 +0.00(+0.05%)
Nov 12, 2010 7.256 7.341 7.256 7.334 76,244 +0.03(+0.37%)
Nov 11, 2010 7.341 7.351 7.222 7.307 113,561 +0.01(+0.14%)
Nov 10, 2010 7.310 7.368 7.243 7.297 80,148 -0.05(-0.70%)
Nov 09, 2010 7.331 7.436 7.315 7.348 64,288 -0.06(-0.77%)
Nov 08, 2010 7.351 7.412 7.351 7.405 33,339 +0.13(+1.82%)
Nov 05, 2010 7.304 7.402 7.222 7.273 159,375 +0.03(+0.37%)
Nov 04, 2010 7.263 7.351 7.193 7.246 79,555 -0.02(-0.28%)
Nov 03, 2010 7.276 7.368 7.256 7.266 88,471 -0.00(-0.05%)
Nov 02, 2010 7.158 7.276 7.158 7.270 49,228 +0.05(+0.70%)
Nov 01, 2010 7.219 7.226 7.134 7.219 84,296 +0.06(+0.89%)
Oct 29, 2010 7.188 7.188 7.134 7.155 39,868 -0.00(-0.03%)
Oct 28, 2010 7.097 7.161 7.076 7.158 49,128 +0.09(+1.22%)
Oct 27, 2010 7.046 7.080 7.036 7.071 30,220 -0.05(-0.65%)
Oct 25, 2010 7.202 7.202 7.080 7.117 152,459 -0.07(-0.94%)
Oct 22, 2010 7.219 7.219 7.120 7.185 100,171 -0.01(-0.14%)
Oct 21, 2010 7.104 7.219 7.059 7.195 132,430 +0.09(+1.29%)
Oct 20, 2010 7.117 7.168 7.053 7.104 106,476 -0.03(-0.38%)
Oct 19, 2010 7.151 7.178 7.105 7.131 104,178 +0.01(+0.19%)
Oct 18, 2010 7.185 7.215 7.087 7.117 88,864 -0.04(-0.57%)
Oct 15, 2010 7.124 7.171 7.019 7.158 133,846 +0.01(+0.13%)
Oct 14, 2010 7.144 7.215 7.076 7.148 253,589 +0.05(+0.68%)
Oct 13, 2010 7.144 7.182 7.087 7.100 103,626 -0.04(-0.52%)
Oct 12, 2010 7.195 7.195 7.110 7.137 76,843 -0.02(-0.28%)
Oct 11, 2010 7.205 7.205 7.120 7.158 68,307 -0.01(-0.19%)
Oct 08, 2010 7.171 7.212 7.117 7.171 87,557 -0.01(-0.19%)
Oct 07, 2010 7.219 7.219 7.127 7.185 37,508 +0.00(+0.00%)
Oct 06, 2010 7.236 7.256 7.151 7.185 81,667 -0.01(-0.19%)
Oct 05, 2010 7.358 7.358 7.117 7.198 178,758 -0.12(-1.67%)
Oct 04, 2010 7.253 7.405 7.249 7.320 77,775 +0.03(+0.47%)
Oct 01, 2010 7.287 7.354 7.201 7.287 58,431 +0.09(+1.27%)
Sep 30, 2010 7.215 7.219 7.151 7.195 48,776 +0.08(+1.10%)
Sep 29, 2010 7.229 7.229 7.090 7.117 102,437 -0.07(-0.94%)
Sep 28, 2010 7.188 7.239 7.158 7.185 77,471 +0.06(+0.90%)
Sep 27, 2010 7.185 7.202 7.114 7.120 79,020 -0.06(-0.90%)
Sep 24, 2010 7.137 7.185 7.056 7.185 117,326 +0.10(+1.43%)
Sep 23, 2010 7.090 7.151 7.039 7.083 91,381 -0.02(-0.24%)
Sep 22, 2010 7.032 7.185 6.951 7.100 209,492 +0.09(+1.25%)
Sep 21, 2010 6.921 7.032 6.921 7.012 131,893 +0.06(+0.93%)
Sep 20, 2010 7.029 7.043 6.914 6.948 115,366 -0.07(-0.97%)
Sep 17, 2010 7.015 7.080 6.924 7.015 271,824 +0.02(+0.24%)
Sep 15, 2010 6.965 7.036 6.853 6.998 73,405 +0.02(+0.29%)
Sep 14, 2010 6.998 7.012 6.957 6.978 67,731 +0.00(+0.05%)
Sep 13, 2010 6.965 6.998 6.870 6.975 87,324 +0.02(+0.34%)
Sep 10, 2010 6.965 6.982 6.910 6.951 86,217 -0.03(-0.38%)
Sep 09, 2010 7.015 7.015 6.917 6.977 130,034 -0.00(-0.01%)
Sep 08, 2010 6.988 7.073 6.904 6.978 92,160 -0.00(-0.01%)
Sep 07, 2010 7.026 7.029 6.900 6.979 94,671 -0.00(-0.04%)
Sep 03, 2010 6.927 7.012 6.893 6.982 125,162 -0.03(-0.39%)
Sep 02, 2010 6.978 7.029 6.887 7.009 118,848 +0.05(+0.65%)
Sep 01, 2010 6.907 6.986 6.880 6.964 59,620 +0.06(+0.87%)
Aug 31, 2010 6.897 6.927 6.843 6.904 95,928 +0.06(+0.90%)
Aug 30, 2010 6.887 6.887 6.805 6.842 117,213 +0.03(+0.44%)
Aug 27, 2010 6.812 6.825 6.727 6.812 83,688 +0.11(+1.57%)
Aug 26, 2010 6.734 6.836 6.707 6.707 157,667 -0.08(-1.17%)
Aug 25, 2010 6.754 6.809 6.707 6.787 194,470 -0.01(-0.08%)
Aug 24, 2010 6.900 6.900 6.758 6.792 149,210 -0.07(-1.04%)
Aug 23, 2010 6.856 6.948 6.836 6.863 119,217 -0.09(-1.32%)
Aug 20, 2010 6.992 7.076 6.948 6.954 102,000 -0.00(-0.07%)
Aug 19, 2010 6.992 7.090 6.881 6.959 172,942 +0.00(+0.07%)
Aug 18, 2010 6.907 6.982 6.897 6.954 120,191 +0.04(+0.59%)
Aug 17, 2010 6.846 6.944 6.799 6.914 180,062 +0.07(+0.99%)
Aug 16, 2010 6.873 6.880 6.836 6.846 87,604 +0.01(+0.10%)
Aug 13, 2010 6.839 6.880 6.829 6.839 37,363 +0.03(+0.40%)
Aug 12, 2010 6.832 6.880 6.795 6.812 142,734 -0.02(-0.35%)
Aug 11, 2010 6.839 6.839 6.782 6.836 134,460 +0.03(+0.50%)
Aug 10, 2010 6.819 6.839 6.765 6.802 106,211 +0.01(+0.10%)
Aug 09, 2010 6.826 6.876 6.778 6.795 116,945 -0.02(-0.25%)
Aug 06, 2010 6.812 6.819 6.788 6.812 44,356 +0.02(+0.30%)
Aug 05, 2010 6.727 6.880 6.727 6.792 120,914 +0.03(+0.40%)
Aug 04, 2010 6.782 6.863 6.734 6.765 67,298 -0.04(-0.65%)
Aug 03, 2010 6.775 6.863 6.741 6.809 77,401 +0.03(+0.45%)
Aug 02, 2010 6.856 6.856 6.741 6.778 63,072 +0.04(+0.55%)
Jul 30, 2010 6.741 6.815 6.727 6.741 27,293 -0.00(-0.05%)
Jul 29, 2010 6.744 6.778 6.693 6.744 122,796 -0.02(-0.35%)
Jul 28, 2010 6.778 6.815 6.734 6.768 159,171 -0.00(-0.05%)
Jul 27, 2010 6.880 6.880 6.660 6.771 76,642 -0.14(-1.96%)
Jul 26, 2010 6.778 6.907 6.693 6.907 94,151 +0.15(+2.16%)
Jul 23, 2010 6.754 6.761 6.727 6.761 50,151 +0.00(+0.05%)
Jul 22, 2010 6.765 6.778 6.558 6.758 185,795 -0.01(-0.16%)
Jul 21, 2010 6.744 6.778 6.744 6.768 65,235 +0.01(+0.11%)
Jul 20, 2010 6.778 6.778 6.690 6.761 71,248 -0.01(-0.15%)
Jul 19, 2010 6.768 6.778 6.758 6.771 27,083 +0.00(+0.05%)
Jul 16, 2010 6.768 6.782 6.768 6.768 53,843 +0.00(+0.00%)
Jul 15, 2010 6.802 6.802 6.734 6.768 49,325 -0.00(-0.02%)
Jul 14, 2010 6.795 6.795 6.748 6.769 37,473 +0.01(+0.12%)
Jul 13, 2010 6.778 6.778 6.756 6.761 28,588 +0.02(+0.35%)
Jul 12, 2010 6.778 6.778 6.710 6.738 28,184 -0.03(-0.40%)
Jul 09, 2010 6.765 6.778 6.710 6.765 72,007 +0.01(+0.09%)
Jul 08, 2010 6.778 6.778 6.746 6.759 98,970 -0.02(-0.29%)
Jul 07, 2010 6.778 6.778 6.743 6.778 36,705 +0.03(+0.50%)
Jul 06, 2010 6.744 6.768 6.701 6.744 25,579 +0.02(+0.25%)
Jul 02, 2010 6.727 6.775 6.694 6.727 31,415 -0.04(-0.65%)
Jul 01, 2010 6.778 6.778 6.751 6.771 39,048 +0.01(+0.15%)
Jun 30, 2010 6.761 6.778 6.738 6.761 76,158 +0.05(+0.76%)
Jun 29, 2010 6.761 6.775 6.710 6.710 89,206 +0.00(+0.00%)
Jun 25, 2010 6.710 6.731 6.673 6.710 76,604 +0.02(+0.25%)
Jun 24, 2010 6.636 6.734 6.636 6.693 48,877 -0.00(-0.05%)
Jun 23, 2010 6.666 6.706 6.541 6.697 75,223 +0.03(+0.41%)
Jun 22, 2010 6.592 6.680 6.578 6.670 48,372 +0.05(+0.72%)
Jun 21, 2010 6.660 6.690 6.609 6.622 53,312 -0.08(-1.16%)
Jun 18, 2010 6.700 6.700 6.616 6.700 27,116 +0.08(+1.23%)
Jun 17, 2010 6.639 6.690 6.578 6.619 111,743 -0.04(-0.56%)
Jun 16, 2010 6.683 6.690 6.578 6.656 84,883 -0.06(-0.91%)
Jun 15, 2010 6.754 6.758 6.690 6.717 61,685 -0.01(-0.20%)
Jun 14, 2010 6.697 6.746 6.697 6.731 20,686 +0.00(+0.00%)
Jun 11, 2010 6.680 6.768 6.680 6.731 28,963 +0.03(+0.40%)
Jun 10, 2010 6.744 6.744 6.700 6.704 39,694 -0.07(-1.01%)
Jun 09, 2010 6.693 6.790 6.639 6.772 118,565 +0.08(+1.23%)
Jun 08, 2010 6.778 6.778 6.627 6.690 123,127 -0.00(-0.06%)
Jun 07, 2010 6.636 6.716 6.636 6.694 36,694 +0.04(+0.67%)
Jun 04, 2010 6.649 6.679 6.646 6.649 33,932 -0.01(-0.19%)
Jun 03, 2010 6.697 6.778 6.656 6.662 37,177 -0.03(-0.38%)
Jun 02, 2010 6.664 6.738 6.656 6.688 40,674 +0.03(+0.42%)
Jun 01, 2010 6.609 6.677 6.609 6.660 39,243 +0.06(+0.87%)
May 28, 2010 6.602 6.729 6.527 6.602 131,524 -0.07(-1.12%)
May 27, 2010 6.660 6.714 6.660 6.677 24,555 +0.00(+0.05%)
May 26, 2010 6.677 6.775 6.658 6.673 56,070 -0.06(-0.86%)
May 25, 2010 6.778 6.804 6.578 6.731 104,543 -0.06(-0.95%)
May 24, 2010 6.846 6.846 6.778 6.795 80,980 -0.07(-1.04%)
May 21, 2010 6.815 6.930 6.778 6.867 158,487 +0.05(+0.75%)
May 20, 2010 7.032 7.032 6.731 6.815 231,639 -0.08(-1.18%)
May 19, 2010 6.863 6.932 6.835 6.897 139,417 +0.03(+0.49%)
May 18, 2010 6.924 7.066 6.829 6.863 132,486 -0.08(-1.22%)
May 17, 2010 6.937 7.032 6.921 6.948 46,183 -0.02(-0.24%)
May 14, 2010 6.965 7.080 6.903 6.965 89,404 +0.01(+0.10%)
May 13, 2010 6.927 7.029 6.887 6.958 101,118 +0.04(+0.59%)
May 12, 2010 6.931 6.988 6.897 6.917 110,182 -0.02(-0.24%)
May 11, 2010 6.948 6.999 6.931 6.934 93,440 -0.05(-0.68%)
May 10, 2010 7.036 7.036 6.914 6.982 74,515 -0.05(-0.72%)
May 07, 2010 7.032 7.032 6.829 7.032 140,606 +0.10(+1.42%)
May 06, 2010 7.022 7.063 6.934 6.934 109,132 -0.01(-0.20%)
May 05, 2010 6.914 7.029 6.880 6.948 173,128 +0.03(+0.44%)
May 04, 2010 6.863 6.982 6.809 6.917 185,650 +0.02(+0.34%)
May 03, 2010 6.971 7.056 6.860 6.893 253,444 -0.06(-0.83%)
Apr 30, 2010 6.982 6.982 6.856 6.951 126,620 +0.05(+0.79%)
Apr 29, 2010 6.878 7.015 6.863 6.897 139,845 -0.02(-0.25%)
Apr 28, 2010 6.863 6.914 6.829 6.914 171,812 +0.05(+0.74%)
Apr 27, 2010 6.829 6.880 6.829 6.863 88,076 +0.01(+0.20%)
Apr 26, 2010 6.887 6.937 6.795 6.849 178,416 -0.04(-0.54%)
Apr 23, 2010 6.819 6.887 6.792 6.887 218,243 +0.10(+1.45%)
Apr 22, 2010 6.778 6.815 6.778 6.788 76,686 -0.02(-0.35%)
Apr 21, 2010 6.785 6.812 6.748 6.812 106,892 +0.03(+0.50%)
Apr 20, 2010 7.107 7.107 6.626 6.778 118,482 +0.02(+0.25%)
Apr 19, 2010 6.744 6.805 6.729 6.761 193,880 +0.02(+0.25%)
Apr 16, 2010 6.724 6.751 6.704 6.744 39,243 +0.04(+0.66%)
Apr 15, 2010 6.727 6.731 6.660 6.700 135,035 +0.01(+0.10%)
Apr 14, 2010 6.632 6.704 6.629 6.693 107,344 +0.03(+0.51%)
Apr 13, 2010 6.744 6.744 6.575 6.660 159,644 -0.02(-0.25%)
Apr 12, 2010 6.778 6.778 6.646 6.677 248,045 -0.10(-1.50%)
Apr 09, 2010 6.788 6.788 6.778 6.778 242,070 +0.00(+0.00%)
Apr 08, 2010 6.785 6.785 6.778 6.778 136,909 +0.00(+0.00%)
Apr 07, 2010 6.778 6.782 6.778 6.778 82,175 +0.00(+0.00%)
Apr 06, 2010 6.778 6.782 6.778 6.778 233,247 +0.00(+0.00%)
Apr 05, 2010 6.778 6.782 6.778 6.778 133,088 +0.00(+0.00%)
Apr 01, 2010 6.785 6.778 6.778 6.778 172,317 -0.01(-0.10%)
Mar 31, 2010 6.782 6.786 6.778 6.785 137,101 +0.01(+0.10%)
Mar 30, 2010 6.795 6.795 6.778 6.778 176,049 +0.00(+0.00%)
Mar 29, 2010 6.782 6.795 6.778 6.778 34,935 +0.00(+0.00%)
Mar 26, 2010 6.805 6.805 6.778 6.778 104,127 -0.00(-0.05%)
Mar 25, 2010 6.785 6.802 6.778 6.782 603,708 +0.00(+0.05%)
Mar 24, 2010 6.785 6.785 6.778 6.778 20,300 +0.00(+0.00%)
Mar 23, 2010 6.805 6.805 6.778 6.778 50,750 -0.01(-0.15%)
Mar 22, 2010 6.829 6.829 6.788 6.788 21,244 -0.02(-0.25%)
Mar 19, 2010 6.805 6.836 6.799 6.805 56,652 +0.02(+0.25%)
Mar 18, 2010 6.802 6.802 6.778 6.788 19,695 -0.01(-0.10%)
Mar 17, 2010 6.799 6.800 6.778 6.795 39,901 -0.00(-0.05%)
Mar 16, 2010 6.802 6.802 6.799 6.799 15,490 -0.01(-0.10%)
Mar 15, 2010 6.795 6.805 6.795 6.805 18,583 +0.02(+0.35%)
Mar 12, 2010 6.782 6.788 6.778 6.782 56,357 -0.02(-0.25%)
Mar 11, 2010 6.795 6.809 6.782 6.799 47,505 +0.01(+0.20%)
Mar 10, 2010 6.782 6.785 6.778 6.785 122,451 +0.00(+0.05%)
Mar 09, 2010 6.782 6.785 6.778 6.782 141,748 -0.00(-0.05%)
Mar 08, 2010 6.792 6.792 6.778 6.785 116,620 +0.01(+0.10%)
Mar 05, 2010 6.792 6.795 6.778 6.778 75,831 -0.01(-0.10%)
Mar 04, 2010 6.792 6.792 6.782 6.785 8,851 -0.01(-0.10%)
Mar 03, 2010 6.795 6.795 6.782 6.792 87,633 -0.00(-0.05%)
Mar 02, 2010 6.799 6.799 6.790 6.795 32,604 +0.00(+0.05%)
Mar 01, 2010 6.792 6.799 6.785 6.792 37,473 -0.00(-0.05%)
Feb 26, 2010 6.799 6.814 6.785 6.795 37,148 +0.00(+0.05%)
Feb 25, 2010 6.795 6.809 6.785 6.792 54,040 +0.00(+0.00%)
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.