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 (%)
Mar 31, 2017 10.31 10.41 10.31 10.33 83,755 -0.02(-0.17%)
Mar 30, 2017 10.41 10.41 10.32 10.35 138,887 -0.06(-0.54%)
Mar 29, 2017 10.41 10.45 10.35 10.40 77,706 +0.05(+0.44%)
Mar 28, 2017 10.38 10.38 10.31 10.36 64,967 -0.02(-0.19%)
Mar 27, 2017 10.41 10.42 10.22 10.38 248,456 -0.05(-0.46%)
Mar 24, 2017 10.41 10.45 10.38 10.42 91,841 +0.06(+0.55%)
Mar 23, 2017 10.34 10.52 10.34 10.37 110,923 +0.05(+0.51%)
Mar 22, 2017 10.47 10.47 10.31 10.31 177,058 -0.11(-1.07%)
Mar 21, 2017 10.46 10.46 10.40 10.43 68,305 -0.01(-0.08%)
Mar 20, 2017 10.44 10.46 10.38 10.43 76,226 -0.01(-0.12%)
Mar 17, 2017 10.38 10.45 10.35 10.45 164,180 +0.07(+0.71%)
Mar 16, 2017 10.30 10.39 10.30 10.37 94,683 +0.03(+0.33%)
Mar 15, 2017 10.20 10.39 10.20 10.34 235,882 +0.13(+1.31%)
Mar 14, 2017 10.18 10.25 10.14 10.21 79,903 +0.03(+0.34%)
Mar 13, 2017 10.22 10.26 10.17 10.17 88,252 -0.10(-1.01%)
Mar 10, 2017 10.17 10.31 10.15 10.27 95,666 +0.11(+1.06%)
Mar 09, 2017 10.22 10.22 10.14 10.17 136,703 -0.07(-0.67%)
Mar 08, 2017 10.25 10.27 10.21 10.24 76,411 -0.05(-0.46%)
Mar 07, 2017 10.27 10.31 10.25 10.28 83,157 -0.03(-0.25%)
Mar 06, 2017 10.34 10.35 10.29 10.31 139,271 -0.03(-0.29%)
Mar 03, 2017 10.35 10.37 10.31 10.34 108,008 -0.01(-0.13%)
Mar 02, 2017 10.40 10.41 10.31 10.35 217,140 -0.00(-0.04%)
Mar 01, 2017 10.27 10.43 10.25 10.36 259,069 +0.04(+0.42%)
Feb 28, 2017 10.29 10.33 10.27 10.31 75,266 +0.03(+0.25%)
Feb 27, 2017 10.27 10.29 10.23 10.29 143,326 +0.04(+0.42%)
Feb 24, 2017 10.19 10.25 10.14 10.24 128,238 +0.08(+0.76%)
Feb 23, 2017 10.22 10.22 10.17 10.17 134,495 -0.06(-0.55%)
Feb 22, 2017 10.21 10.23 10.11 10.22 110,093 +0.02(+0.21%)
Feb 21, 2017 10.10 10.21 10.10 10.20 190,307 +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 9.968 10.00 215,800 -0.10(-0.98%)
Feb 15, 2017 10.17 10.18 10.08 10.10 177,451 -0.07(-0.66%)
Feb 14, 2017 10.16 10.17 10.12 10.17 212,125 +0.06(+0.55%)
Feb 13, 2017 10.16 10.17 10.08 10.11 211,034 -0.01(-0.13%)
Feb 10, 2017 10.08 10.16 10.05 10.13 128,574 +0.12(+1.20%)
Feb 09, 2017 9.977 10.08 9.977 10.01 240,322 +0.00(+0.04%)
Feb 08, 2017 10.05 10.05 9.968 10.00 98,623 -0.02(-0.21%)
Feb 07, 2017 10.07 10.11 9.977 10.02 153,038 +0.04(+0.43%)
Feb 06, 2017 9.981 10.12 9.968 9.981 215,359 +0.01(+0.13%)
Feb 03, 2017 9.904 9.982 9.827 9.968 100,163 +0.09(+0.86%)
Feb 02, 2017 9.797 9.913 9.796 9.883 167,060 +0.08(+0.83%)
Feb 01, 2017 9.785 9.802 9.715 9.802 142,368 +0.06(+0.61%)
Jan 31, 2017 9.759 9.819 9.691 9.742 251,966 +0.00(+0.00%)
Jan 30, 2017 9.699 9.780 9.656 9.742 191,211 +0.05(+0.48%)
Jan 27, 2017 9.652 9.695 9.626 9.695 118,737 +0.08(+0.80%)
Jan 26, 2017 9.665 9.665 9.601 9.618 133,119 +0.01(+0.13%)
Jan 25, 2017 9.622 9.658 9.592 9.605 138,057 +0.00(+0.00%)
Jan 24, 2017 9.678 9.678 9.592 9.605 111,935 -0.04(-0.44%)
Jan 23, 2017 9.597 9.661 9.597 9.648 78,519 +0.07(+0.71%)
Jan 20, 2017 9.579 9.618 9.575 9.579 71,416 -0.01(-0.13%)
Jan 19, 2017 9.605 9.635 9.550 9.592 123,963 +0.02(+0.22%)
Jan 18, 2017 9.605 9.605 9.554 9.571 92,510 +0.01(+0.16%)
Jan 17, 2017 9.539 9.606 9.522 9.556 314,598 +0.00(+0.04%)
Jan 13, 2017 9.552 9.552 9.552 0 -0.02(-0.22%)
Jan 12, 2017 9.645 9.649 9.531 9.573 164,903 -0.00(-0.04%)
Jan 11, 2017 9.607 9.624 9.535 9.577 103,375 -0.03(-0.26%)
Jan 10, 2017 9.590 9.607 9.514 9.602 132,945 +0.00(+0.04%)
Jan 09, 2017 9.569 9.670 9.569 9.598 98,023 +0.01(+0.13%)
Jan 06, 2017 9.624 9.687 9.556 9.586 127,692 -0.02(-0.18%)
Jan 05, 2017 9.547 9.626 9.537 9.602 197,425 +0.06(+0.62%)
Jan 04, 2017 9.484 9.615 9.446 9.543 296,136 +0.10(+1.03%)
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.