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 )

11.91 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2016 9.637 9.637 9.637 0 +0.08(+0.89%)
Dec 29, 2016 9.646 9.646 9.455 9.553 146,625 -0.07(-0.75%)
Dec 28, 2016 9.654 9.658 9.603 9.624 90,387 -0.03(-0.31%)
Dec 27, 2016 9.722 9.734 9.641 9.654 96,907 -0.05(-0.52%)
Dec 23, 2016 9.705 9.705 9.705 0 +0.03(+0.35%)
Dec 22, 2016 9.667 9.785 9.637 9.671 90,721 -0.00(-0.04%)
Dec 21, 2016 9.688 9.728 9.629 9.675 161,438 -0.06(-0.63%)
Dec 20, 2016 9.862 10.03 9.732 9.736 365,657 -0.20(-2.01%)
Dec 19, 2016 9.816 9.992 9.774 9.936 243,692 +0.08(+0.79%)
Dec 16, 2016 9.837 9.937 9.757 9.858 89,846 -0.01(-0.08%)
Dec 15, 2016 9.791 9.946 9.734 9.866 193,827 +0.04(+0.42%)
Dec 14, 2016 9.812 9.824 9.695 9.824 83,567 +0.06(+0.60%)
Dec 13, 2016 9.732 9.814 9.665 9.766 68,863 +0.05(+0.52%)
Dec 12, 2016 9.766 9.787 9.678 9.716 85,748 -0.06(-0.64%)
Dec 09, 2016 9.787 9.791 9.678 9.778 92,896 -0.01(-0.13%)
Dec 08, 2016 9.778 9.808 9.672 9.791 53,414 +0.05(+0.52%)
Dec 07, 2016 9.628 9.741 9.585 9.741 73,429 +0.15(+1.57%)
Dec 06, 2016 9.586 9.631 9.506 9.590 105,558 -0.01(-0.09%)
Dec 05, 2016 9.774 9.862 9.598 9.598 141,509 -0.11(-1.16%)
Dec 02, 2016 9.586 9.714 9.540 9.711 96,812 +0.12(+1.25%)
Dec 01, 2016 9.464 9.603 9.439 9.592 211,689 +0.05(+0.55%)
Nov 30, 2016 9.460 9.548 9.393 9.540 195,337 +0.02(+0.18%)
Nov 29, 2016 9.544 9.544 9.351 9.523 238,015 -0.01(-0.13%)
Nov 28, 2016 9.607 9.607 9.372 9.536 233,237 -0.03(-0.26%)
Nov 25, 2016 9.498 9.573 9.423 9.561 109,007 +0.09(+0.97%)
Nov 23, 2016 9.469 9.469 9.469 0 +0.13(+1.39%)
Nov 22, 2016 9.259 9.402 9.243 9.339 115,539 +0.21(+2.25%)
Nov 21, 2016 9.088 9.248 9.088 9.134 157,594 +0.02(+0.27%)
Nov 18, 2016 9.201 9.243 9.063 9.109 187,291 -0.06(-0.63%)
Nov 17, 2016 9.360 9.427 9.167 9.167 129,655 -0.21(-2.23%)
Nov 16, 2016 9.318 9.418 9.251 9.377 164,978 +0.01(+0.16%)
Nov 15, 2016 8.865 9.374 8.810 9.362 270,743 +0.58(+6.60%)
Nov 14, 2016 9.010 9.035 8.678 8.782 631,841 -0.30(-3.28%)
Nov 11, 2016 9.407 9.413 9.059 9.080 225,141 -0.33(-3.52%)
Nov 10, 2016 9.511 9.523 9.367 9.412 290,690 -0.17(-1.73%)
Nov 09, 2016 9.204 9.639 9.204 9.577 182,572 +0.10(+1.09%)
Nov 08, 2016 9.407 9.474 9.407 9.474 63,878 +0.00(+0.04%)
Nov 07, 2016 9.291 9.474 9.291 9.470 125,052 +0.19(+2.01%)
Nov 04, 2016 9.192 9.320 9.192 9.283 128,765 -0.06(-0.62%)
Nov 03, 2016 9.080 9.362 9.080 9.341 209,353 +0.26(+2.87%)
Nov 02, 2016 9.279 9.320 8.977 9.080 489,178 -0.17(-1.82%)
Nov 01, 2016 9.602 9.602 9.171 9.248 634,625 -0.37(-3.85%)
Oct 31, 2016 9.764 9.764 9.532 9.619 187,366 -0.14(-1.48%)
Oct 28, 2016 9.888 9.888 9.706 9.764 205,761 -0.10(-0.97%)
Oct 27, 2016 9.884 9.892 9.829 9.859 117,337 +0.05(+0.46%)
Oct 26, 2016 9.822 9.922 9.780 9.813 54,451 +0.03(+0.34%)
Oct 25, 2016 9.863 9.902 9.764 9.780 170,412 -0.01(-0.08%)
Oct 24, 2016 9.660 9.797 9.581 9.789 150,419 +0.11(+1.11%)
Oct 21, 2016 9.697 9.714 9.557 9.681 209,979 -0.01(-0.09%)
Oct 20, 2016 9.946 9.996 9.581 9.689 384,949 -0.16(-1.62%)
Oct 19, 2016 10.15 10.17 9.716 9.849 447,738 -0.25(-2.52%)
Oct 18, 2016 10.10 10.16 10.06 10.10 198,257 +0.01(+0.13%)
Oct 17, 2016 10.02 10.11 9.990 10.09 256,088 +0.06(+0.60%)
Oct 14, 2016 10.00 10.03 9.953 10.03 189,488 +0.07(+0.65%)
Oct 13, 2016 9.973 10.01 9.876 9.965 217,125 -0.02(-0.24%)
Oct 12, 2016 9.969 9.994 9.930 9.990 168,465 +0.05(+0.53%)
Oct 11, 2016 9.888 9.937 9.855 9.937 86,875 +0.02(+0.16%)
Oct 10, 2016 9.981 9.981 9.908 9.920 73,142 -0.05(-0.53%)
Oct 07, 2016 9.937 9.994 9.904 9.973 174,077 +0.06(+0.57%)
Oct 06, 2016 9.860 9.916 9.860 9.916 111,918 +0.06(+0.62%)
Oct 05, 2016 9.815 9.859 9.803 9.855 107,325 +0.07(+0.66%)
Oct 04, 2016 9.758 9.882 9.758 9.790 191,953 -0.00(-0.04%)
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.