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 )

11.89 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 30, 2012 7.340 7.381 7.303 7.357 86,393 +0.03(+0.42%)
Mar 29, 2012 7.238 7.340 7.225 7.327 79,482 +0.03(+0.48%)
Mar 28, 2012 7.316 7.333 7.249 7.292 112,591 -0.06(-0.84%)
Mar 27, 2012 7.228 7.354 7.228 7.354 119,130 +0.08(+1.17%)
Mar 26, 2012 7.198 7.313 7.198 7.269 128,889 +0.04(+0.61%)
Mar 23, 2012 7.137 7.235 7.137 7.225 131,663 +0.12(+1.72%)
Mar 22, 2012 7.177 7.232 7.069 7.103 104,119 -0.06(-0.85%)
Mar 21, 2012 7.089 7.167 7.089 7.164 59,711 +0.00(+0.00%)
Mar 20, 2012 7.164 7.208 7.164 7.164 71,745 -0.01(-0.19%)
Mar 19, 2012 7.100 7.186 7.100 7.177 133,616 +0.03(+0.38%)
Mar 16, 2012 7.238 7.279 7.147 7.150 64,376 -0.11(-1.54%)
Mar 15, 2012 7.252 7.306 7.242 7.262 49,645 -0.03(-0.42%)
Mar 14, 2012 7.347 7.347 7.255 7.293 117,262 +0.00(+0.00%)
Mar 13, 2012 7.299 7.360 7.252 7.293 199,826 -0.05(-0.65%)
Mar 12, 2012 7.303 7.353 7.276 7.340 62,408 -0.01(-0.14%)
Mar 09, 2012 7.350 7.354 7.330 7.350 27,375 -0.00(-0.05%)
Mar 08, 2012 7.313 7.354 7.235 7.354 136,676 +0.03(+0.37%)
Mar 07, 2012 7.320 7.364 7.320 7.327 222,934 +0.00(+0.05%)
Mar 06, 2012 7.320 7.360 7.320 7.323 97,432 +0.00(+0.05%)
Mar 05, 2012 7.276 7.388 7.276 7.320 234,295 +0.01(+0.14%)
Mar 02, 2012 7.269 7.320 7.269 7.310 250,079 -0.00(-0.05%)
Mar 01, 2012 7.266 7.330 7.255 7.313 64,769 +0.04(+0.56%)
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%)
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.