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 UNCHANGED
Streaming Delayed Price Updated: 10:59 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 28, 2013 8.736 8.777 8.662 8.729 145,895 +0.01(+0.15%)
Feb 27, 2013 8.692 8.807 8.628 8.716 227,198 +0.04(+0.51%)
Feb 26, 2013 8.672 8.672 8.628 8.672 106,618 +0.06(+0.75%)
Feb 22, 2013 8.672 8.672 8.547 8.608 143,475 -0.02(-0.27%)
Feb 21, 2013 8.679 8.714 8.618 8.631 117,183 -0.10(-1.13%)
Feb 20, 2013 8.746 8.777 8.692 8.730 66,176 -0.01(-0.08%)
Feb 19, 2013 8.750 8.777 8.648 8.736 227,381 +0.03(+0.31%)
Feb 15, 2013 8.597 8.746 8.594 8.709 172,781 +0.12(+1.34%)
Feb 14, 2013 8.614 8.675 8.557 8.594 89,320 -0.07(-0.78%)
Feb 13, 2013 8.682 8.682 8.492 8.662 102,546 -0.08(-0.93%)
Feb 12, 2013 8.702 8.760 8.702 8.743 41,545 +0.04(+0.47%)
Feb 11, 2013 8.791 8.828 8.696 8.702 62,184 -0.07(-0.81%)
Feb 08, 2013 8.743 8.821 8.740 8.774 55,220 +0.02(+0.23%)
Feb 07, 2013 8.746 8.787 8.746 8.753 37,275 -0.04(-0.46%)
Feb 06, 2013 8.811 8.867 8.709 8.794 146,497 -0.19(-2.11%)
Feb 04, 2013 9.035 9.097 8.984 8.984 28,030 -0.13(-1.45%)
Feb 01, 2013 9.194 9.221 9.102 9.116 360,818 -0.07(-0.81%)
Jan 31, 2013 9.218 9.340 9.126 9.190 495,116 -0.05(-0.51%)
Jan 30, 2013 9.146 9.268 9.058 9.238 289,887 +0.11(+1.19%)
Jan 29, 2013 9.133 9.140 9.086 9.129 57,861 +0.02(+0.19%)
Jan 28, 2013 9.048 9.150 9.031 9.112 177,691 +0.06(+0.64%)
Jan 25, 2013 9.065 9.079 9.034 9.055 113,234 +0.08(+0.87%)
Jan 24, 2013 8.953 9.004 8.940 8.977 43,767 +0.02(+0.19%)
Jan 23, 2013 8.902 8.980 8.902 8.960 80,302 +0.02(+0.19%)
Jan 22, 2013 8.916 8.960 8.858 8.943 47,055 +0.06(+0.65%)
Jan 18, 2013 8.868 8.915 8.848 8.885 82,005 +0.02(+0.19%)
Jan 17, 2013 8.845 8.889 8.845 8.868 71,939 +0.02(+0.27%)
Jan 16, 2013 8.838 8.879 8.811 8.845 88,845 -0.04(-0.50%)
Jan 15, 2013 8.770 8.892 8.770 8.889 118,599 +0.12(+1.35%)
Jan 14, 2013 8.760 8.770 8.702 8.770 50,661 +0.02(+0.23%)
Jan 11, 2013 8.665 8.753 8.641 8.750 58,501 +0.13(+1.45%)
Jan 10, 2013 8.628 8.653 8.533 8.624 93,254 +0.05(+0.55%)
Jan 09, 2013 8.452 8.624 8.448 8.577 108,436 +0.13(+1.52%)
Jan 08, 2013 8.384 8.455 8.340 8.448 123,315 +0.06(+0.73%)
Jan 07, 2013 8.404 8.455 8.353 8.387 165,188 -0.02(-0.20%)
Jan 04, 2013 8.421 8.421 8.364 8.404 55,698 +0.02(+0.28%)
Jan 03, 2013 8.411 8.433 8.279 8.380 158,041 -0.08(-0.92%)
Jan 02, 2013 8.296 8.458 8.252 8.458 74,932 +0.25(+3.10%)
Dec 31, 2012 8.184 8.303 8.147 8.204 146,462 +0.02(+0.21%)
Dec 28, 2012 8.347 8.347 8.133 8.187 149,952 -0.14(-1.67%)
Dec 27, 2012 8.438 8.448 8.303 8.326 111,836 -0.10(-1.21%)
Dec 26, 2012 8.387 8.445 8.387 8.428 55,777 -0.28(-3.27%)
Dec 24, 2012 8.726 8.868 8.614 8.713 114,090 +0.02(+0.23%)
Dec 21, 2012 8.584 8.723 8.526 8.692 112,987 +0.11(+1.26%)
Dec 20, 2012 8.547 8.699 8.509 8.584 98,920 +0.04(+0.44%)
Dec 19, 2012 8.648 8.760 8.517 8.547 170,718 -0.06(-0.67%)
Dec 18, 2012 8.689 8.719 8.543 8.604 189,043 -0.03(-0.31%)
Dec 17, 2012 8.624 8.753 8.602 8.631 186,915 -0.08(-0.93%)
Dec 14, 2012 8.675 8.716 8.669 8.713 64,102 +0.02(+0.27%)
Dec 13, 2012 8.845 8.862 8.635 8.689 220,718 -0.20(-2.25%)
Dec 12, 2012 8.963 8.990 8.862 8.889 73,925 -0.07(-0.76%)
Dec 11, 2012 8.987 9.024 8.909 8.957 64,486 -0.05(-0.52%)
Dec 10, 2012 8.967 9.011 8.906 9.004 49,170 +0.01(+0.08%)
Dec 07, 2012 9.021 9.099 8.946 8.997 37,500 -0.03(-0.38%)
Dec 06, 2012 9.106 9.123 8.974 9.031 78,157 -0.06(-0.67%)
Dec 05, 2012 9.018 9.106 8.899 9.092 132,510 +0.04(+0.49%)
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.