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: 12:23 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 (%)
Oct 31, 2012 8.926 8.926 8.855 8.916 176,980 +0.09(+1.08%)
Oct 26, 2012 8.818 8.821 8.821 8.821 185,611 +0.03(+0.31%)
Oct 25, 2012 8.770 8.838 8.760 8.794 88,199 +0.03(+0.31%)
Oct 24, 2012 8.791 8.828 8.723 8.767 1,052,252 +0.04(+0.51%)
Oct 23, 2012 8.733 8.794 8.679 8.723 141,888 -0.08(-0.96%)
Oct 19, 2012 8.838 8.858 8.787 8.807 161,479 +0.00(+0.05%)
Oct 18, 2012 8.862 8.862 8.797 8.803 153,765 -0.04(-0.51%)
Oct 17, 2012 8.807 8.889 8.777 8.848 232,271 -0.01(-0.15%)
Oct 16, 2012 8.892 8.923 8.831 8.862 246,308 -0.00(-0.04%)
Oct 15, 2012 8.872 8.916 8.804 8.865 80,276 +0.04(+0.46%)
Oct 12, 2012 8.780 8.841 8.748 8.824 186,939 +0.09(+1.05%)
Oct 11, 2012 8.685 8.763 8.648 8.733 203,739 +0.11(+1.22%)
Oct 10, 2012 8.760 8.760 8.592 8.628 137,836 -0.12(-1.36%)
Oct 09, 2012 8.784 8.906 8.662 8.746 274,194 -0.02(-0.19%)
Oct 08, 2012 8.774 8.865 8.662 8.763 180,190 +0.02(+0.25%)
Oct 05, 2012 8.641 8.757 8.608 8.742 231,716 +0.10(+1.21%)
Oct 04, 2012 8.594 8.637 8.577 8.637 159,274 +0.04(+0.43%)
Oct 03, 2012 8.580 8.604 8.560 8.601 112,148 +0.03(+0.32%)
Oct 02, 2012 8.557 8.574 8.542 8.574 70,125 +0.03(+0.40%)
Oct 01, 2012 8.530 8.577 8.489 8.540 189,822 +0.07(+0.80%)
Sep 28, 2012 8.584 8.587 8.465 8.472 586,898 -0.09(-1.07%)
Sep 27, 2012 8.601 8.601 8.519 8.563 130,420 -0.02(-0.20%)
Sep 26, 2012 8.591 8.608 8.563 8.580 134,395 +0.01(+0.12%)
Sep 25, 2012 8.499 8.628 8.499 8.570 417,691 +0.09(+1.08%)
Sep 24, 2012 8.621 8.624 8.465 8.479 247,235 -0.08(-0.99%)
Sep 21, 2012 8.658 8.702 8.540 8.563 229,134 -0.15(-1.67%)
Sep 20, 2012 8.675 8.730 8.570 8.709 216,472 -0.01(-0.16%)
Sep 19, 2012 8.750 8.811 8.621 8.723 415,309 -0.20(-2.24%)
Sep 18, 2012 8.913 9.040 8.889 8.923 143,068 +0.03(+0.30%)
Sep 17, 2012 8.726 8.957 8.726 8.896 134,121 +0.12(+1.39%)
Sep 14, 2012 8.689 8.868 8.669 8.774 138,892 +0.16(+1.81%)
Sep 13, 2012 8.574 8.675 8.557 8.617 92,239 +0.08(+0.91%)
Sep 12, 2012 8.591 8.591 8.523 8.540 112,001 -0.02(-0.20%)
Sep 11, 2012 8.553 8.570 8.506 8.557 167,926 +0.04(+0.52%)
Sep 10, 2012 8.472 8.584 8.425 8.513 153,060 +0.06(+0.76%)
Sep 07, 2012 8.462 8.463 8.414 8.448 126,466 -0.01(-0.12%)
Sep 06, 2012 8.469 8.469 8.438 8.458 118,747 +0.00(+0.04%)
Sep 05, 2012 8.452 8.462 8.421 8.455 102,821 +0.01(+0.08%)
Sep 04, 2012 8.438 8.452 8.397 8.448 113,671 +0.07(+0.81%)
Aug 31, 2012 8.377 8.380 8.343 8.380 80,246 +0.05(+0.57%)
Aug 30, 2012 8.360 8.360 8.313 8.333 236,204 -0.01(-0.08%)
Aug 29, 2012 8.204 8.370 8.187 8.340 148,881 +0.13(+1.53%)
Aug 27, 2012 8.197 8.231 8.065 8.214 141,584 +0.04(+0.54%)
Aug 24, 2012 8.109 8.214 8.055 8.170 161,874 +0.06(+0.71%)
Aug 23, 2012 8.045 8.113 8.025 8.113 97,353 +0.02(+0.25%)
Aug 22, 2012 8.187 8.187 8.028 8.092 177,440 -0.10(-1.24%)
Aug 21, 2012 8.214 8.235 8.150 8.194 160,682 -0.02(-0.25%)
Aug 20, 2012 8.160 8.214 8.103 8.214 101,248 +0.08(+1.04%)
Aug 17, 2012 8.191 8.191 8.103 8.130 79,332 -0.04(-0.46%)
Aug 16, 2012 8.170 8.201 8.130 8.167 80,751 +0.01(+0.12%)
Aug 15, 2012 8.069 8.170 8.055 8.157 76,207 +0.07(+0.92%)
Aug 14, 2012 8.065 8.136 8.065 8.082 89,320 +0.00(+0.04%)
Aug 13, 2012 8.130 8.174 8.025 8.079 306,607 -0.07(-0.91%)
Aug 10, 2012 8.140 8.204 8.126 8.153 127,776 +0.04(+0.50%)
Aug 09, 2012 8.116 8.153 8.075 8.113 238,485 +0.02(+0.29%)
Aug 08, 2012 8.021 8.106 8.021 8.089 192,746 +0.04(+0.46%)
Aug 07, 2012 8.089 8.130 8.048 8.052 224,457 -0.04(-0.46%)
Aug 06, 2012 8.048 8.143 8.014 8.089 420,208 +0.06(+0.72%)
Aug 03, 2012 8.045 8.045 8.004 8.031 82,164 +0.01(+0.17%)
Aug 02, 2012 7.987 8.025 7.933 8.018 185,936 +0.05(+0.68%)
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.