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 )

11.73 +0.09 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 30, 2011 6.751 6.775 6.673 6.717 97,454 +0.02(+0.26%)
Dec 29, 2011 6.782 6.782 6.700 6.700 31,601 -0.06(-0.91%)
Dec 28, 2011 6.820 6.820 6.703 6.761 77,549 -0.02(-0.25%)
Dec 27, 2011 6.799 6.806 6.720 6.778 103,110 -0.01(-0.20%)
Dec 23, 2011 6.765 6.792 6.741 6.792 29,382 +0.15(+2.22%)
Dec 21, 2011 6.662 6.665 6.641 6.645 27,394 -0.03(-0.41%)
Dec 20, 2011 6.614 6.703 6.611 6.672 62,779 +0.12(+1.83%)
Dec 19, 2011 6.590 6.617 6.508 6.552 17,572 +0.01(+0.16%)
Dec 16, 2011 6.624 6.624 6.498 6.542 36,526 -0.10(-1.50%)
Dec 15, 2011 6.501 6.641 6.395 6.641 124,758 +0.12(+1.82%)
Dec 14, 2011 6.611 6.611 6.429 6.523 131,371 -0.09(-1.38%)
Dec 13, 2011 6.587 6.662 6.587 6.614 97,694 -0.06(-0.92%)
Dec 12, 2011 6.816 6.816 6.580 6.676 76,550 -0.11(-1.61%)
Dec 09, 2011 6.799 6.816 6.737 6.785 26,798 -0.01(-0.11%)
Dec 08, 2011 6.662 6.847 6.662 6.792 53,646 +0.09(+1.33%)
Dec 07, 2011 6.638 6.720 6.638 6.703 63,798 +0.04(+0.56%)
Dec 06, 2011 6.703 6.758 6.665 6.665 76,220 -0.04(-0.56%)
Dec 05, 2011 6.662 6.706 6.645 6.703 41,478 +0.07(+1.00%)
Dec 02, 2011 6.645 6.645 6.623 6.636 13,021 +0.04(+0.60%)
Dec 01, 2011 6.597 6.645 6.592 6.597 14,364 -0.05(-0.70%)
Nov 30, 2011 6.683 6.693 6.602 6.643 28,524 +0.01(+0.18%)
Nov 29, 2011 6.604 6.662 6.563 6.631 24,798 -0.01(-0.21%)
Nov 28, 2011 6.713 6.850 6.641 6.645 70,784 +0.00(+0.00%)
Nov 25, 2011 6.662 6.662 6.552 6.645 14,965 +0.02(+0.30%)
Nov 23, 2011 6.641 6.641 6.604 6.625 14,735 -0.01(-0.14%)
Nov 22, 2011 6.754 6.754 6.604 6.635 99,548 -0.07(-0.97%)
Nov 21, 2011 6.761 6.765 6.696 6.700 54,508 -0.04(-0.56%)
Nov 18, 2011 6.833 6.833 6.737 6.737 53,743 -0.06(-0.86%)
Nov 17, 2011 6.840 6.840 6.765 6.796 34,628 +0.00(+0.05%)
Nov 16, 2011 6.809 6.850 6.727 6.792 59,106 -0.03(-0.50%)
Nov 15, 2011 6.898 6.898 6.806 6.826 39,288 -0.03(-0.50%)
Nov 14, 2011 6.957 7.049 6.847 6.861 98,704 +0.05(+0.75%)
Nov 11, 2011 6.843 6.843 6.799 6.809 6,986 +0.08(+1.12%)
Nov 10, 2011 6.912 6.912 6.734 6.734 87,201 -0.10(-1.50%)
Nov 09, 2011 6.885 6.885 6.833 6.837 25,125 -0.07(-0.94%)
Nov 08, 2011 6.946 6.946 6.867 6.902 25,137 -0.04(-0.59%)
Nov 07, 2011 6.912 6.943 6.849 6.943 35,884 +0.08(+1.10%)
Nov 04, 2011 6.909 6.909 6.823 6.867 26,921 -0.01(-0.18%)
Nov 03, 2011 6.833 6.933 6.833 6.880 50,064 +0.03(+0.43%)
Nov 02, 2011 6.847 6.850 6.806 6.850 53,550 +0.00(+0.00%)
Nov 01, 2011 6.768 6.850 6.679 6.850 73,158 +0.08(+1.11%)
Oct 31, 2011 6.867 6.867 6.727 6.775 114,511 -0.09(-1.35%)
Oct 28, 2011 6.840 6.867 6.754 6.867 40,981 +0.05(+0.80%)
Oct 27, 2011 6.864 6.953 6.813 6.813 66,747 -0.01(-0.15%)
Oct 26, 2011 6.802 6.856 6.765 6.823 38,964 +0.09(+1.27%)
Oct 25, 2011 6.768 6.810 6.731 6.737 23,844 -0.10(-1.40%)
Oct 24, 2011 6.967 6.967 6.820 6.833 65,815 -0.07(-0.99%)
Oct 21, 2011 6.929 6.929 6.867 6.902 24,141 +0.05(+0.75%)
Oct 20, 2011 6.902 6.902 6.785 6.850 23,563 -0.02(-0.25%)
Oct 19, 2011 6.816 6.885 6.799 6.867 21,003 +0.01(+0.20%)
Oct 18, 2011 6.953 6.953 6.854 6.854 22,098 -0.04(-0.65%)
Oct 17, 2011 6.922 6.926 6.857 6.898 51,176 +0.00(+0.05%)
Oct 14, 2011 6.830 6.898 6.748 6.895 23,417 +0.13(+1.92%)
Oct 13, 2011 6.847 6.850 6.761 6.765 34,161 -0.08(-1.20%)
Oct 12, 2011 6.943 6.960 6.847 6.847 41,028 -0.09(-1.33%)
Oct 11, 2011 6.785 7.008 6.785 6.939 57,783 +0.13(+1.91%)
Oct 10, 2011 6.617 6.809 6.617 6.809 54,499 +0.17(+2.63%)
Oct 07, 2011 6.775 6.775 6.569 6.635 48,458 -0.04(-0.62%)
Oct 06, 2011 6.587 6.676 6.587 6.676 36,815 +0.08(+1.25%)
Oct 05, 2011 6.614 6.662 6.302 6.593 60,975 -0.07(-1.03%)
Oct 04, 2011 6.652 6.672 6.491 6.662 84,851 -0.02(-0.31%)
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.