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 )

11.75 +0.08 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 10.29 10.33 10.27 10.31 75,259 +0.03(+0.25%)
Feb 27, 2017 10.27 10.29 10.23 10.29 143,313 +0.04(+0.42%)
Feb 24, 2017 10.19 10.25 10.14 10.25 128,226 +0.08(+0.76%)
Feb 23, 2017 10.22 10.22 10.17 10.17 134,483 -0.06(-0.55%)
Feb 22, 2017 10.21 10.23 10.11 10.22 110,083 +0.02(+0.21%)
Feb 21, 2017 10.10 10.22 10.10 10.20 190,290 +0.16(+1.63%)
Feb 17, 2017 10.04 10.04 10.04 0 +0.03(+0.34%)
Feb 16, 2017 10.10 10.13 9.969 10.00 215,781 -0.10(-0.98%)
Feb 15, 2017 10.17 10.19 10.08 10.10 177,435 -0.07(-0.66%)
Feb 14, 2017 10.16 10.17 10.12 10.17 212,106 +0.06(+0.55%)
Feb 13, 2017 10.16 10.17 10.08 10.11 211,015 -0.01(-0.13%)
Feb 10, 2017 10.08 10.16 10.05 10.13 128,562 +0.12(+1.20%)
Feb 09, 2017 9.978 10.08 9.978 10.01 240,301 +0.00(+0.04%)
Feb 08, 2017 10.05 10.05 9.969 10.00 98,614 -0.02(-0.21%)
Feb 07, 2017 10.07 10.11 9.978 10.02 153,024 +0.04(+0.43%)
Feb 06, 2017 9.982 10.12 9.969 9.982 215,340 +0.01(+0.13%)
Feb 03, 2017 9.905 9.983 9.828 9.969 100,154 +0.09(+0.86%)
Feb 02, 2017 9.798 9.914 9.797 9.884 167,045 +0.08(+0.83%)
Feb 01, 2017 9.785 9.802 9.716 9.802 142,355 +0.06(+0.61%)
Jan 31, 2017 9.760 9.820 9.691 9.743 251,943 +0.00(+0.00%)
Jan 30, 2017 9.700 9.781 9.657 9.743 191,193 +0.05(+0.48%)
Jan 27, 2017 9.653 9.696 9.627 9.696 118,726 +0.08(+0.80%)
Jan 26, 2017 9.666 9.666 9.602 9.619 133,107 +0.01(+0.13%)
Jan 25, 2017 9.623 9.659 9.593 9.606 138,045 +0.00(+0.00%)
Jan 24, 2017 9.679 9.679 9.593 9.606 111,925 -0.04(-0.44%)
Jan 23, 2017 9.597 9.661 9.597 9.649 78,512 +0.07(+0.71%)
Jan 20, 2017 9.580 9.619 9.576 9.580 71,409 -0.01(-0.13%)
Jan 19, 2017 9.606 9.636 9.550 9.593 123,952 +0.02(+0.22%)
Jan 18, 2017 9.606 9.606 9.555 9.572 92,502 +0.01(+0.16%)
Jan 17, 2017 9.540 9.607 9.523 9.557 314,569 +0.00(+0.04%)
Jan 13, 2017 9.553 9.553 9.553 0 -0.02(-0.22%)
Jan 12, 2017 9.646 9.650 9.531 9.574 164,888 -0.00(-0.04%)
Jan 11, 2017 9.608 9.624 9.536 9.578 103,365 -0.03(-0.26%)
Jan 10, 2017 9.591 9.608 9.514 9.603 132,933 +0.00(+0.04%)
Jan 09, 2017 9.569 9.671 9.569 9.599 98,014 +0.01(+0.13%)
Jan 06, 2017 9.624 9.688 9.557 9.586 127,681 -0.02(-0.18%)
Jan 05, 2017 9.548 9.627 9.538 9.603 197,407 +0.06(+0.62%)
Jan 04, 2017 9.485 9.616 9.447 9.544 296,110 +0.10(+1.03%)
Jan 03, 2017 9.578 9.599 9.341 9.447 610,356 -0.19(-1.97%)
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%)
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.