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 +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Feb 29, 2012 7.269 7.374 7.252 7.272 50,835 -0.04(-0.56%)
Feb 28, 2012 7.272 7.371 7.272 7.313 71,574 -0.00(-0.05%)
Feb 27, 2012 7.405 7.405 7.296 7.316 66,908 -0.06(-0.78%)
Feb 24, 2012 7.405 7.405 7.249 7.374 35,764 +0.05(+0.63%)
Feb 23, 2012 7.370 7.401 7.298 7.328 42,068 -0.03(-0.45%)
Feb 22, 2012 7.235 7.374 7.235 7.360 48,654 +0.09(+1.26%)
Feb 21, 2012 7.242 7.296 7.191 7.269 76,024 +0.10(+1.37%)
Feb 17, 2012 7.228 7.228 7.147 7.171 27,732 -0.01(-0.09%)
Feb 16, 2012 7.367 7.367 7.157 7.177 351,230 -0.21(-2.84%)
Feb 15, 2012 7.306 7.418 7.286 7.388 398,743 +0.04(+0.51%)
Feb 14, 2012 7.320 7.432 7.296 7.350 82,135 -0.01(-0.14%)
Feb 13, 2012 7.432 7.432 7.360 7.360 42,286 -0.02(-0.32%)
Feb 10, 2012 7.161 7.384 7.161 7.384 54,931 +0.17(+2.30%)
Feb 09, 2012 7.066 7.228 7.059 7.218 201,794 +0.19(+2.75%)
Feb 08, 2012 6.974 7.076 6.974 7.025 124,477 +0.06(+0.92%)
Feb 07, 2012 6.991 7.022 6.957 6.961 43,227 -0.07(-1.06%)
Feb 06, 2012 7.089 7.157 6.991 7.035 73,781 -0.11(-1.47%)
Feb 03, 2012 7.167 7.187 7.137 7.140 54,562 +0.00(+0.05%)
Feb 02, 2012 7.096 7.144 7.083 7.137 37,092 -0.01(-0.09%)
Feb 01, 2012 7.120 7.150 7.066 7.144 67,973 +0.01(+0.14%)
Jan 31, 2012 7.079 7.167 7.042 7.133 43,210 +0.08(+1.15%)
Jan 30, 2012 6.998 7.052 6.913 7.052 78,175 +0.08(+1.12%)
Jan 27, 2012 6.947 6.974 6.930 6.974 30,701 +0.04(+0.64%)
Jan 26, 2012 6.859 6.930 6.747 6.930 100,551 +0.09(+1.31%)
Jan 25, 2012 6.805 6.845 6.795 6.840 48,064 +0.07(+0.98%)
Jan 24, 2012 6.747 6.800 6.747 6.774 27,351 -0.03(-0.40%)
Jan 23, 2012 6.710 6.811 6.710 6.801 110,186 +0.13(+1.88%)
Jan 20, 2012 6.693 6.734 6.676 6.676 77,744 -0.07(-1.00%)
Jan 19, 2012 6.761 6.761 6.703 6.744 77,856 +0.00(+0.05%)
Jan 18, 2012 6.761 6.842 6.710 6.740 85,714 -0.07(-1.04%)
Jan 17, 2012 6.757 6.852 6.703 6.811 142,711 +0.03(+0.50%)
Jan 13, 2012 6.693 6.811 6.693 6.778 45,284 +0.03(+0.50%)
Jan 12, 2012 6.696 6.744 6.682 6.744 53,653 +0.04(+0.61%)
Jan 11, 2012 6.710 6.710 6.625 6.703 41,893 +0.03(+0.40%)
Jan 10, 2012 6.744 6.744 6.669 6.676 26,448 -0.07(-1.05%)
Jan 09, 2012 6.710 6.761 6.676 6.747 151,983 +0.05(+0.76%)
Jan 06, 2012 6.673 6.703 6.659 6.696 138,447 +0.02(+0.30%)
Jan 05, 2012 6.662 6.676 6.601 6.676 42,068 +0.00(+0.00%)
Jan 04, 2012 6.666 6.689 6.618 6.676 95,656 +0.03(+0.46%)
Dec 30, 2011 6.679 6.703 6.602 6.645 98,501 +0.02(+0.26%)
Dec 29, 2011 6.710 6.710 6.628 6.628 31,940 -0.06(-0.91%)
Dec 28, 2011 6.747 6.747 6.632 6.689 78,381 -0.02(-0.25%)
Dec 27, 2011 6.727 6.734 6.649 6.706 104,216 -0.01(-0.20%)
Dec 23, 2011 6.693 6.720 6.669 6.720 29,697 +0.15(+2.22%)
Dec 21, 2011 6.591 6.595 6.571 6.574 27,688 -0.03(-0.41%)
Dec 20, 2011 6.544 6.632 6.540 6.601 63,453 +0.12(+1.83%)
Dec 19, 2011 6.520 6.547 6.439 6.483 17,761 +0.01(+0.16%)
Dec 16, 2011 6.554 6.554 6.429 6.473 36,918 -0.10(-1.50%)
Dec 15, 2011 6.432 6.571 6.327 6.571 126,097 +0.12(+1.82%)
Dec 14, 2011 6.540 6.540 6.361 6.454 132,781 -0.09(-1.38%)
Dec 13, 2011 6.517 6.591 6.517 6.544 98,743 -0.06(-0.92%)
Dec 12, 2011 6.744 6.744 6.510 6.605 77,372 -0.11(-1.61%)
Dec 09, 2011 6.727 6.744 6.666 6.713 27,086 -0.01(-0.11%)
Dec 08, 2011 6.591 6.774 6.591 6.720 54,222 +0.09(+1.33%)
Dec 07, 2011 6.567 6.649 6.567 6.632 64,483 +0.04(+0.56%)
Dec 06, 2011 6.632 6.686 6.595 6.595 77,039 -0.04(-0.56%)
Dec 05, 2011 6.591 6.635 6.574 6.632 41,923 +0.07(+1.00%)
Dec 02, 2011 6.574 6.574 6.552 6.566 13,161 +0.04(+0.60%)
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.