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 )

11.90 +0.04 (+0.38%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 12, 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 (%)
Nov 30, 2010 7.313 7.347 7.103 7.245 117,000 -0.02(-0.23%)
Nov 29, 2010 7.381 7.381 7.259 7.262 59,077 -0.06(-0.79%)
Nov 26, 2010 7.299 7.320 7.252 7.320 10,490 +0.05(+0.75%)
Nov 24, 2010 7.327 7.266 7.266 7.266 88,485 -0.01(-0.19%)
Nov 23, 2010 7.289 7.308 7.245 7.279 91,805 +0.02(+0.31%)
Nov 22, 2010 7.289 7.289 7.201 7.257 37,874 -0.00(-0.03%)
Nov 19, 2010 7.184 7.327 7.150 7.259 104,379 +0.08(+1.09%)
Nov 18, 2010 7.249 7.252 7.127 7.181 77,889 -0.02(-0.28%)
Nov 17, 2010 7.208 7.235 7.110 7.201 60,697 -0.02(-0.23%)
Nov 16, 2010 7.340 7.340 7.150 7.218 120,399 -0.12(-1.62%)
Nov 15, 2010 7.367 7.367 7.327 7.337 53,815 +0.00(+0.05%)
Nov 12, 2010 7.255 7.340 7.255 7.333 76,251 +0.03(+0.37%)
Nov 11, 2010 7.340 7.350 7.222 7.306 113,571 +0.01(+0.14%)
Nov 10, 2010 7.310 7.367 7.242 7.296 80,155 -0.05(-0.70%)
Nov 09, 2010 7.330 7.435 7.315 7.348 64,294 -0.06(-0.77%)
Nov 08, 2010 7.350 7.411 7.350 7.405 33,342 +0.13(+1.82%)
Nov 05, 2010 7.303 7.401 7.222 7.272 159,389 +0.03(+0.37%)
Nov 04, 2010 7.262 7.350 7.193 7.245 79,562 -0.02(-0.28%)
Nov 03, 2010 7.276 7.367 7.255 7.266 88,479 -0.00(-0.05%)
Nov 02, 2010 7.157 7.276 7.157 7.269 49,232 +0.05(+0.70%)
Nov 01, 2010 7.218 7.225 7.133 7.218 84,304 +0.06(+0.89%)
Oct 29, 2010 7.188 7.188 7.133 7.155 39,872 -0.00(-0.03%)
Oct 28, 2010 7.096 7.161 7.076 7.157 49,132 +0.09(+1.23%)
Oct 27, 2010 7.045 7.079 7.035 7.071 30,223 -0.05(-0.65%)
Oct 25, 2010 7.201 7.201 7.079 7.116 152,473 -0.07(-0.94%)
Oct 22, 2010 7.218 7.218 7.120 7.184 100,180 -0.01(-0.14%)
Oct 21, 2010 7.103 7.218 7.059 7.194 132,442 +0.09(+1.29%)
Oct 20, 2010 7.116 7.167 7.052 7.103 106,486 -0.03(-0.38%)
Oct 19, 2010 7.150 7.177 7.105 7.130 104,187 +0.01(+0.19%)
Oct 18, 2010 7.184 7.215 7.086 7.116 88,872 -0.04(-0.57%)
Oct 15, 2010 7.123 7.171 7.018 7.157 133,858 +0.01(+0.13%)
Oct 14, 2010 7.144 7.215 7.076 7.148 253,612 +0.05(+0.68%)
Oct 13, 2010 7.144 7.181 7.086 7.100 103,635 -0.04(-0.52%)
Oct 12, 2010 7.194 7.194 7.110 7.137 76,850 -0.02(-0.28%)
Oct 11, 2010 7.205 7.205 7.120 7.157 68,313 -0.01(-0.19%)
Oct 08, 2010 7.171 7.211 7.116 7.171 87,565 -0.01(-0.19%)
Oct 07, 2010 7.218 7.218 7.127 7.184 37,511 +0.00(+0.00%)
Oct 06, 2010 7.235 7.255 7.150 7.184 81,675 -0.01(-0.19%)
Oct 05, 2010 7.357 7.357 7.116 7.198 178,774 -0.12(-1.67%)
Oct 04, 2010 7.252 7.405 7.248 7.320 77,782 +0.03(+0.47%)
Oct 01, 2010 7.286 7.354 7.200 7.286 58,436 +0.09(+1.27%)
Sep 30, 2010 7.215 7.218 7.150 7.194 48,781 +0.08(+1.10%)
Sep 29, 2010 7.228 7.228 7.089 7.116 102,446 -0.07(-0.94%)
Sep 28, 2010 7.188 7.238 7.157 7.184 77,478 +0.06(+0.90%)
Sep 27, 2010 7.184 7.201 7.113 7.120 79,028 -0.06(-0.90%)
Sep 24, 2010 7.137 7.184 7.055 7.184 117,336 +0.10(+1.43%)
Sep 23, 2010 7.089 7.150 7.039 7.083 91,389 -0.02(-0.24%)
Sep 22, 2010 7.032 7.184 6.950 7.100 209,510 +0.09(+1.25%)
Sep 21, 2010 6.920 7.032 6.920 7.012 131,905 +0.06(+0.93%)
Sep 20, 2010 7.028 7.042 6.913 6.947 115,377 -0.07(-0.97%)
Sep 17, 2010 7.015 7.079 6.923 7.015 271,848 +0.02(+0.24%)
Sep 15, 2010 6.964 7.035 6.852 6.998 73,412 +0.02(+0.29%)
Sep 14, 2010 6.998 7.011 6.957 6.978 67,737 +0.00(+0.05%)
Sep 13, 2010 6.964 6.998 6.869 6.974 87,331 +0.02(+0.34%)
Sep 10, 2010 6.964 6.981 6.910 6.950 86,225 -0.03(-0.38%)
Sep 09, 2010 7.015 7.015 6.917 6.977 130,046 -0.00(-0.01%)
Sep 08, 2010 6.988 7.072 6.903 6.978 92,168 -0.00(-0.01%)
Sep 07, 2010 7.025 7.028 6.900 6.978 94,679 -0.00(-0.04%)
Sep 03, 2010 6.927 7.011 6.893 6.981 125,174 -0.03(-0.39%)
Sep 02, 2010 6.978 7.028 6.886 7.008 118,859 +0.05(+0.65%)
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.