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 (-0.08%)
Streaming Delayed Price Updated: 2:22 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, 2012 7.080 7.168 7.043 7.134 43,206 +0.08(+1.15%)
Jan 30, 2012 6.998 7.053 6.914 7.053 78,168 +0.08(+1.12%)
Jan 27, 2012 6.948 6.975 6.931 6.975 30,698 +0.04(+0.64%)
Jan 26, 2012 6.860 6.931 6.748 6.931 100,542 +0.09(+1.31%)
Jan 25, 2012 6.805 6.846 6.795 6.841 48,059 +0.07(+0.98%)
Jan 24, 2012 6.748 6.801 6.748 6.775 27,349 -0.03(-0.40%)
Jan 23, 2012 6.710 6.812 6.710 6.802 110,176 +0.13(+1.88%)
Jan 20, 2012 6.693 6.734 6.677 6.677 77,737 -0.07(-1.00%)
Jan 19, 2012 6.761 6.761 6.704 6.744 77,849 +0.00(+0.05%)
Jan 18, 2012 6.761 6.843 6.710 6.741 85,707 -0.07(-1.04%)
Jan 17, 2012 6.758 6.853 6.704 6.812 142,698 +0.03(+0.50%)
Jan 13, 2012 6.693 6.812 6.693 6.778 45,280 +0.03(+0.50%)
Jan 12, 2012 6.697 6.744 6.683 6.744 53,648 +0.04(+0.61%)
Jan 11, 2012 6.710 6.710 6.626 6.703 41,890 +0.03(+0.40%)
Jan 10, 2012 6.744 6.744 6.670 6.677 26,446 -0.07(-1.05%)
Jan 09, 2012 6.710 6.761 6.677 6.748 151,969 +0.05(+0.76%)
Jan 06, 2012 6.673 6.704 6.660 6.697 138,434 +0.02(+0.30%)
Jan 05, 2012 6.663 6.677 6.602 6.677 42,064 +0.00(+0.00%)
Jan 04, 2012 6.666 6.690 6.619 6.677 95,647 +0.03(+0.46%)
Dec 30, 2011 6.680 6.704 6.602 6.646 98,492 +0.02(+0.26%)
Dec 29, 2011 6.710 6.710 6.629 6.629 31,937 -0.06(-0.91%)
Dec 28, 2011 6.748 6.748 6.632 6.690 78,374 -0.02(-0.25%)
Dec 27, 2011 6.727 6.734 6.649 6.707 104,207 -0.01(-0.20%)
Dec 23, 2011 6.693 6.721 6.670 6.721 29,695 +0.15(+2.22%)
Dec 21, 2011 6.592 6.595 6.571 6.575 27,685 -0.03(-0.41%)
Dec 20, 2011 6.544 6.632 6.541 6.602 63,447 +0.12(+1.83%)
Dec 19, 2011 6.521 6.548 6.439 6.483 17,759 +0.01(+0.16%)
Dec 16, 2011 6.555 6.555 6.429 6.473 36,915 -0.10(-1.50%)
Dec 15, 2011 6.433 6.571 6.327 6.571 126,086 +0.12(+1.82%)
Dec 14, 2011 6.541 6.541 6.362 6.454 132,769 -0.09(-1.38%)
Dec 13, 2011 6.517 6.592 6.517 6.544 98,734 -0.06(-0.92%)
Dec 12, 2011 6.744 6.744 6.510 6.605 77,365 -0.11(-1.61%)
Dec 09, 2011 6.727 6.744 6.666 6.713 27,083 -0.01(-0.11%)
Dec 08, 2011 6.592 6.775 6.592 6.721 54,217 +0.09(+1.33%)
Dec 07, 2011 6.568 6.649 6.568 6.632 64,477 +0.04(+0.56%)
Dec 06, 2011 6.632 6.687 6.595 6.595 77,032 -0.04(-0.56%)
Dec 05, 2011 6.592 6.636 6.575 6.632 41,919 +0.07(+1.00%)
Dec 02, 2011 6.575 6.575 6.553 6.567 13,159 +0.04(+0.60%)
Dec 01, 2011 6.527 6.575 6.523 6.527 14,517 -0.05(-0.70%)
Nov 30, 2011 6.612 6.622 6.533 6.573 28,827 +0.01(+0.18%)
Nov 29, 2011 6.534 6.592 6.494 6.561 25,062 -0.01(-0.21%)
Nov 28, 2011 6.643 6.778 6.571 6.575 71,538 +0.00(+0.00%)
Nov 25, 2011 6.592 6.592 6.483 6.575 15,124 +0.02(+0.30%)
Nov 23, 2011 6.571 6.571 6.534 6.555 14,891 -0.01(-0.14%)
Nov 22, 2011 6.683 6.683 6.534 6.565 100,607 -0.06(-0.97%)
Nov 21, 2011 6.690 6.693 6.626 6.629 55,088 -0.04(-0.56%)
Nov 18, 2011 6.761 6.761 6.666 6.666 54,315 -0.06(-0.86%)
Nov 17, 2011 6.768 6.768 6.693 6.724 34,997 +0.00(+0.05%)
Nov 16, 2011 6.738 6.778 6.656 6.721 59,735 -0.03(-0.50%)
Nov 15, 2011 6.826 6.826 6.734 6.754 39,706 -0.03(-0.50%)
Nov 14, 2011 6.883 6.975 6.775 6.788 99,755 +0.05(+0.75%)
Nov 11, 2011 6.771 6.771 6.727 6.738 7,060 +0.07(+1.12%)
Nov 10, 2011 6.839 6.839 6.663 6.663 88,129 -0.10(-1.50%)
Nov 09, 2011 6.812 6.812 6.761 6.765 25,393 -0.06(-0.94%)
Nov 08, 2011 6.873 6.873 6.795 6.829 25,404 -0.04(-0.59%)
Nov 07, 2011 6.839 6.870 6.777 6.870 36,266 +0.07(+1.10%)
Nov 04, 2011 6.836 6.836 6.751 6.795 27,207 -0.01(-0.18%)
Nov 03, 2011 6.761 6.860 6.761 6.808 50,597 +0.03(+0.43%)
Nov 02, 2011 6.775 6.778 6.734 6.778 54,120 +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.