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 )

11.93 +0.03 (+0.25%)
Streaming Delayed Price Updated: 2:35 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 29, 2023 10.62 10.68 10.56 10.58 63,460 +0.00(+0.00%)
Dec 28, 2023 10.60 10.61 10.56 10.58 35,626 +0.03(+0.27%)
Dec 27, 2023 10.60 10.60 10.52 10.56 33,657 +0.01(+0.09%)
Dec 26, 2023 10.61 10.61 10.52 10.55 80,675 -0.02(-0.18%)
Dec 22, 2023 10.56 10.60 10.48 10.57 44,537 +0.04(+0.36%)
Dec 21, 2023 10.54 10.54 10.42 10.53 45,733 +0.03(+0.27%)
Dec 20, 2023 10.57 10.57 10.48 10.50 34,909 -0.04(-0.36%)
Dec 19, 2023 10.53 10.61 10.50 10.54 48,841 +0.03(+0.27%)
Dec 18, 2023 10.48 10.53 10.45 10.51 35,352 +0.01(+0.09%)
Dec 15, 2023 10.47 10.54 10.39 10.50 67,189 +0.12(+1.17%)
Dec 14, 2023 10.29 10.50 10.29 10.38 91,789 +0.08(+0.82%)
Dec 13, 2023 10.23 10.33 10.13 10.29 83,836 +0.11(+1.10%)
Dec 12, 2023 10.21 10.21 10.15 10.18 41,021 +0.01(+0.09%)
Dec 11, 2023 10.18 10.22 10.14 10.17 36,649 +0.03(+0.28%)
Dec 08, 2023 10.18 10.21 10.09 10.14 31,495 -0.10(-1.01%)
Dec 07, 2023 10.12 10.25 10.06 10.25 52,886 +0.21(+2.05%)
Dec 06, 2023 10.09 10.16 9.984 10.04 95,275 -0.09(-0.93%)
Dec 05, 2023 10.03 10.24 10.02 10.13 60,909 +0.12(+1.22%)
Dec 04, 2023 10.03 10.14 9.984 10.01 65,000 -0.06(-0.56%)
Dec 01, 2023 10.01 10.16 9.955 10.07 33,741 +0.10(+1.03%)
Nov 30, 2023 9.994 10.05 9.956 9.966 33,820 -0.07(-0.65%)
Nov 29, 2023 10.11 10.21 9.994 10.03 37,801 -0.04(-0.37%)
Nov 28, 2023 10.07 10.11 10.06 10.07 23,966 -0.00(-0.00%)
Nov 27, 2023 10.15 10.15 10.07 10.07 42,914 -0.08(-0.82%)
Nov 24, 2023 10.09 10.23 9.984 10.15 24,058 +0.06(+0.64%)
Nov 22, 2023 10.08 10.16 9.956 10.09 39,238 -0.04(-0.37%)
Nov 21, 2023 10.01 10.12 9.872 10.12 43,410 +0.15(+1.55%)
Nov 20, 2023 10.05 10.09 9.942 9.970 56,337 -0.03(-0.28%)
Nov 17, 2023 10.05 10.13 9.998 9.998 32,815 -0.02(-0.19%)
Nov 16, 2023 9.776 10.14 9.748 10.02 62,779 +0.27(+2.76%)
Nov 15, 2023 9.776 9.854 9.748 9.748 47,522 -0.06(-0.57%)
Nov 14, 2023 9.803 9.896 9.766 9.803 85,838 +0.07(+0.76%)
Nov 13, 2023 9.803 9.831 9.701 9.729 26,433 -0.05(-0.47%)
Nov 10, 2023 9.878 9.878 9.776 9.776 44,394 -0.09(-0.94%)
Nov 09, 2023 9.896 9.942 9.840 9.868 21,314 +0.00(+0.00%)
Nov 08, 2023 9.942 9.942 9.868 9.868 30,025 -0.05(-0.47%)
Nov 07, 2023 9.878 9.942 9.822 9.915 14,475 +0.07(+0.75%)
Nov 06, 2023 9.942 9.942 9.766 9.840 47,024 -0.07(-0.75%)
Nov 03, 2023 9.868 10.07 9.776 9.915 50,761 +0.09(+0.94%)
Nov 02, 2023 9.683 9.831 9.683 9.822 60,228 +0.17(+1.73%)
Nov 01, 2023 9.581 9.720 9.516 9.655 42,337 +0.11(+1.17%)
Oct 31, 2023 9.377 9.562 9.367 9.544 44,736 +0.17(+1.78%)
Oct 30, 2023 9.414 9.469 9.275 9.377 66,568 -0.01(-0.10%)
Oct 27, 2023 9.386 9.423 9.358 9.386 30,033 -0.03(-0.30%)
Oct 26, 2023 9.488 9.490 9.367 9.414 32,034 -0.08(-0.88%)
Oct 25, 2023 9.571 9.599 9.479 9.497 50,214 -0.09(-0.97%)
Oct 24, 2023 9.544 9.655 9.485 9.590 33,828 +0.10(+1.08%)
Oct 23, 2023 9.469 9.553 9.442 9.488 52,135 -0.05(-0.53%)
Oct 20, 2023 9.530 9.649 9.521 9.539 34,943 +0.01(+0.10%)
Oct 19, 2023 9.530 9.548 9.484 9.530 28,841 +0.02(+0.19%)
Oct 18, 2023 9.539 9.590 9.484 9.512 24,955 -0.06(-0.67%)
Oct 17, 2023 9.594 9.645 9.539 9.576 51,652 -0.03(-0.29%)
Oct 16, 2023 9.759 9.791 9.594 9.603 81,071 -0.12(-1.23%)
Oct 13, 2023 9.814 9.860 9.713 9.722 34,339 -0.06(-0.66%)
Oct 12, 2023 9.860 9.878 9.750 9.787 38,722 -0.06(-0.56%)
Oct 11, 2023 9.888 9.924 9.823 9.842 35,153 +0.00(+0.00%)
Oct 10, 2023 9.750 9.888 9.740 9.842 38,884 +0.08(+0.85%)
Oct 09, 2023 9.677 9.796 9.640 9.759 42,854 +0.05(+0.47%)
Oct 06, 2023 9.649 9.732 9.631 9.713 32,025 +0.04(+0.38%)
Oct 05, 2023 9.640 9.727 9.631 9.677 52,057 +0.04(+0.38%)
Oct 04, 2023 9.677 9.805 9.548 9.640 62,408 -0.06(-0.66%)
Oct 03, 2023 9.768 9.878 9.677 9.704 65,129 -0.10(-1.03%)
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.