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 +0.04 (+0.38%)
Streaming Delayed Price Updated: 2:09 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 28, 2013 8.934 9.015 8.934 8.968 41,851 +0.01(+0.08%)
Mar 27, 2013 8.944 8.981 8.934 8.961 51,264 -0.02(-0.23%)
Mar 26, 2013 8.978 8.981 8.947 8.981 37,909 +0.00(+0.00%)
Mar 25, 2013 9.100 9.100 8.951 8.981 62,523 -0.10(-1.12%)
Mar 22, 2013 9.100 9.100 9.005 9.083 32,341 +0.05(+0.53%)
Mar 21, 2013 8.968 9.086 8.968 9.035 51,110 +0.05(+0.54%)
Mar 20, 2013 9.015 9.049 8.985 8.987 15,906 -0.06(-0.65%)
Mar 19, 2013 9.015 9.069 8.951 9.046 77,902 +0.08(+0.87%)
Mar 18, 2013 8.913 9.008 8.818 8.968 41,220 -0.01(-0.15%)
Mar 15, 2013 9.137 9.303 8.971 8.981 169,797 -0.10(-1.12%)
Mar 14, 2013 9.110 9.111 9.029 9.083 329,833 +0.00(+0.00%)
Mar 13, 2013 9.039 9.106 9.022 9.083 87,247 +0.03(+0.30%)
Mar 12, 2013 9.035 9.069 9.018 9.056 80,112 +0.04(+0.41%)
Mar 11, 2013 8.913 9.032 8.913 9.018 233,731 +0.19(+2.19%)
Mar 08, 2013 8.832 8.832 8.713 8.825 121,819 +0.06(+0.70%)
Mar 07, 2013 8.812 8.879 8.740 8.764 233,179 -0.04(-0.50%)
Mar 06, 2013 8.764 8.869 8.734 8.808 140,889 +0.04(+0.50%)
Mar 05, 2013 8.778 8.835 8.764 8.764 91,868 -0.01(-0.12%)
Mar 04, 2013 8.751 8.774 8.724 8.774 33,238 +0.03(+0.39%)
Mar 01, 2013 8.751 8.761 8.673 8.740 102,673 +0.01(+0.12%)
Feb 28, 2013 8.737 8.778 8.663 8.730 145,882 +0.01(+0.15%)
Feb 27, 2013 8.693 8.808 8.629 8.717 227,178 +0.04(+0.51%)
Feb 26, 2013 8.673 8.673 8.629 8.673 106,609 +0.06(+0.75%)
Feb 22, 2013 8.673 8.673 8.547 8.608 143,462 -0.02(-0.27%)
Feb 21, 2013 8.679 8.715 8.618 8.632 117,172 -0.10(-1.13%)
Feb 20, 2013 8.747 8.778 8.693 8.730 66,170 -0.01(-0.08%)
Feb 19, 2013 8.751 8.778 8.649 8.737 227,361 +0.03(+0.31%)
Feb 15, 2013 8.598 8.747 8.595 8.710 172,765 +0.12(+1.34%)
Feb 14, 2013 8.615 8.676 8.557 8.595 89,312 -0.07(-0.78%)
Feb 13, 2013 8.683 8.683 8.493 8.663 102,537 -0.08(-0.93%)
Feb 12, 2013 8.703 8.761 8.703 8.744 41,541 +0.04(+0.47%)
Feb 11, 2013 8.791 8.829 8.696 8.703 62,178 -0.07(-0.81%)
Feb 08, 2013 8.744 8.822 8.740 8.774 55,215 +0.02(+0.23%)
Feb 07, 2013 8.747 8.788 8.747 8.754 37,272 -0.04(-0.46%)
Feb 06, 2013 8.812 8.868 8.710 8.795 146,484 -0.19(-2.11%)
Feb 04, 2013 9.035 9.098 8.985 8.985 28,028 -0.13(-1.45%)
Feb 01, 2013 9.195 9.222 9.103 9.117 360,785 -0.07(-0.81%)
Jan 31, 2013 9.218 9.340 9.127 9.191 495,072 -0.05(-0.51%)
Jan 30, 2013 9.147 9.269 9.059 9.239 289,861 +0.11(+1.19%)
Jan 29, 2013 9.134 9.140 9.087 9.130 57,856 +0.02(+0.19%)
Jan 28, 2013 9.049 9.151 9.032 9.113 177,675 +0.06(+0.64%)
Jan 25, 2013 9.066 9.079 9.035 9.056 113,224 +0.08(+0.87%)
Jan 24, 2013 8.954 9.005 8.940 8.978 43,763 +0.02(+0.19%)
Jan 23, 2013 8.903 8.981 8.903 8.961 80,295 +0.02(+0.19%)
Jan 22, 2013 8.917 8.961 8.859 8.944 47,050 +0.06(+0.65%)
Jan 18, 2013 8.869 8.916 8.849 8.886 81,998 +0.02(+0.19%)
Jan 17, 2013 8.846 8.890 8.846 8.869 71,933 +0.02(+0.27%)
Jan 16, 2013 8.839 8.879 8.812 8.846 88,837 -0.04(-0.50%)
Jan 15, 2013 8.771 8.893 8.771 8.890 118,588 +0.12(+1.35%)
Jan 14, 2013 8.761 8.771 8.703 8.771 50,656 +0.02(+0.23%)
Jan 11, 2013 8.666 8.754 8.642 8.751 58,496 +0.13(+1.45%)
Jan 10, 2013 8.629 8.654 8.534 8.625 93,245 +0.05(+0.55%)
Jan 09, 2013 8.452 8.625 8.449 8.578 108,426 +0.13(+1.52%)
Jan 08, 2013 8.385 8.456 8.341 8.449 123,304 +0.06(+0.73%)
Jan 07, 2013 8.405 8.456 8.354 8.388 165,173 -0.02(-0.20%)
Jan 04, 2013 8.422 8.422 8.365 8.405 55,693 +0.02(+0.28%)
Jan 03, 2013 8.412 8.434 8.280 8.381 158,027 -0.08(-0.92%)
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.