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 )

11.92 +0.02 (+0.17%)
Streaming Delayed Price Updated: 1:55 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 29, 2021 10.14 10.14 10.00 10.04 53,559 -0.06(-0.56%)
Jan 28, 2021 10.19 10.19 10.02 10.10 55,138 +0.05(+0.49%)
Jan 27, 2021 10.14 10.14 9.983 10.05 49,712 -0.02(-0.21%)
Jan 26, 2021 10.00 10.35 10.00 10.07 90,608 +0.08(+0.77%)
Jan 25, 2021 9.955 9.990 9.884 9.990 46,027 +0.05(+0.49%)
Jan 22, 2021 9.941 9.997 9.920 9.941 35,184 +0.03(+0.28%)
Jan 21, 2021 9.997 10.03 9.891 9.912 85,295 -0.12(-1.24%)
Jan 20, 2021 9.912 10.04 9.912 10.04 119,176 +0.10(+1.05%)
Jan 19, 2021 9.800 9.933 9.800 9.933 89,512 +0.15(+1.57%)
Jan 15, 2021 9.849 9.870 9.717 9.779 87,145 -0.04(-0.43%)
Jan 14, 2021 9.807 9.849 9.633 9.821 137,948 -0.03(-0.28%)
Jan 13, 2021 9.849 9.870 9.765 9.849 113,917 +0.03(+0.28%)
Jan 12, 2021 9.828 9.849 9.738 9.821 56,005 +0.03(+0.36%)
Jan 11, 2021 9.835 9.933 9.785 9.786 60,479 -0.05(-0.50%)
Jan 08, 2021 9.821 9.870 9.807 9.835 27,134 +0.02(+0.21%)
Jan 07, 2021 9.814 9.870 9.772 9.814 60,093 +0.05(+0.50%)
Jan 06, 2021 9.877 9.877 9.765 9.765 59,846 -0.08(-0.85%)
Jan 05, 2021 9.814 9.884 9.777 9.849 75,609 +0.04(+0.43%)
Jan 04, 2021 9.919 9.926 9.703 9.807 128,912 -0.07(-0.71%)
Dec 31, 2020 9.877 9.877 9.877 116,688 +0.09(+0.93%)
Dec 30, 2020 9.807 9.850 9.765 9.786 116,688 -0.02(-0.21%)
Dec 29, 2020 9.863 9.891 9.758 9.807 82,314 -0.02(-0.21%)
Dec 28, 2020 9.870 9.891 9.814 9.828 44,279 +0.03(+0.36%)
Dec 24, 2020 9.807 9.856 9.696 9.793 35,604 +0.03(+0.36%)
Dec 23, 2020 9.898 9.898 9.724 9.758 83,951 -0.11(-1.13%)
Dec 22, 2020 9.960 9.960 9.821 9.870 80,103 -0.06(-0.61%)
Dec 21, 2020 9.883 9.993 9.860 9.931 96,711 -0.03(-0.28%)
Dec 18, 2020 9.883 9.965 9.848 9.959 161,485 +0.12(+1.19%)
Dec 17, 2020 9.744 9.883 9.703 9.841 147,749 +0.13(+1.35%)
Dec 16, 2020 9.675 9.744 9.641 9.710 154,389 +0.08(+0.86%)
Dec 15, 2020 9.654 9.744 9.606 9.627 117,464 -0.01(-0.07%)
Dec 14, 2020 9.668 9.724 9.578 9.634 95,130 +0.04(+0.43%)
Dec 11, 2020 9.627 9.744 9.551 9.592 91,595 -0.03(-0.36%)
Dec 10, 2020 9.689 9.755 9.613 9.627 64,042 -0.12(-1.21%)
Dec 09, 2020 9.641 9.786 9.641 9.744 110,361 +0.12(+1.29%)
Dec 08, 2020 9.641 9.717 9.572 9.620 55,472 -0.02(-0.22%)
Dec 07, 2020 9.654 9.679 9.599 9.641 79,210 -0.01(-0.07%)
Dec 04, 2020 9.744 9.806 9.582 9.648 86,675 -0.11(-1.13%)
Dec 03, 2020 9.786 9.806 9.730 9.758 52,147 +0.00(+0.00%)
Dec 02, 2020 9.710 9.862 9.675 9.758 101,278 +0.10(+1.07%)
Dec 01, 2020 9.648 9.827 9.620 9.654 99,079 +0.08(+0.87%)
Nov 30, 2020 9.627 9.675 9.537 9.572 81,175 -0.03(-0.36%)
Nov 27, 2020 9.544 9.606 9.475 9.606 24,454 +0.11(+1.16%)
Nov 25, 2020 9.606 9.620 9.489 9.495 72,205 -0.13(-1.36%)
Nov 24, 2020 9.578 9.675 9.468 9.627 73,668 +0.09(+0.94%)
Nov 23, 2020 9.302 9.558 9.302 9.537 82,118 +0.26(+2.76%)
Nov 20, 2020 9.302 9.426 9.247 9.281 53,104 -0.01(-0.07%)
Nov 19, 2020 9.261 9.313 9.261 9.288 104,310 -0.03(-0.28%)
Nov 18, 2020 9.321 9.417 9.259 9.314 94,751 -0.01(-0.07%)
Nov 17, 2020 9.300 9.355 9.239 9.321 157,351 +0.02(+0.22%)
Nov 16, 2020 9.355 9.458 9.246 9.300 70,873 -0.01(-0.15%)
Nov 13, 2020 9.163 9.362 9.129 9.314 82,146 +0.20(+2.18%)
Nov 12, 2020 9.143 9.163 9.054 9.115 44,042 +0.00(+0.00%)
Nov 11, 2020 9.163 9.216 9.081 9.115 60,918 +0.00(+0.00%)
Nov 10, 2020 9.232 9.240 9.081 9.115 56,577 -0.10(-1.12%)
Nov 09, 2020 9.287 9.287 9.043 9.218 81,826 +0.08(+0.90%)
Nov 06, 2020 9.273 9.273 9.019 9.136 39,249 -0.14(-1.48%)
Nov 05, 2020 9.204 9.287 9.204 9.273 35,569 +0.09(+0.97%)
Nov 04, 2020 9.232 9.252 9.184 9.184 24,604 +0.02(+0.22%)
Nov 03, 2020 9.136 9.321 9.136 9.163 79,686 +0.01(+0.07%)
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.