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, 2023 9.080 9.124 8.985 9.037 73,725 +0.01(+0.10%)
Mar 30, 2023 8.959 9.055 8.925 9.029 68,492 +0.11(+1.26%)
Mar 29, 2023 8.899 8.968 8.821 8.916 128,617 +0.05(+0.59%)
Mar 28, 2023 9.037 9.044 8.847 8.864 85,642 -0.14(-1.54%)
Mar 27, 2023 8.985 9.098 8.959 9.003 69,502 +0.05(+0.58%)
Mar 24, 2023 9.124 9.124 8.951 8.951 34,240 -0.12(-1.33%)
Mar 23, 2023 9.184 9.184 9.037 9.072 28,621 -0.01(-0.10%)
Mar 22, 2023 9.183 9.226 9.080 9.080 16,314 -0.04(-0.47%)
Mar 21, 2023 9.158 9.335 9.087 9.123 14,696 +0.06(+0.66%)
Mar 20, 2023 9.029 9.166 9.029 9.063 20,120 -0.02(-0.19%)
Mar 17, 2023 9.098 9.164 9.019 9.080 43,484 +0.04(+0.47%)
Mar 16, 2023 9.115 9.264 9.038 9.038 21,442 -0.08(-0.85%)
Mar 15, 2023 9.063 9.183 9.033 9.115 61,632 +0.08(+0.85%)
Mar 14, 2023 8.995 9.304 8.995 9.038 30,810 +0.03(+0.29%)
Mar 13, 2023 9.218 9.250 8.995 9.012 58,821 -0.15(-1.68%)
Mar 10, 2023 9.380 9.380 9.166 9.166 51,128 -0.18(-1.92%)
Mar 09, 2023 9.406 9.457 9.329 9.346 33,161 -0.09(-1.00%)
Mar 08, 2023 9.475 9.475 9.432 9.440 28,422 +0.00(+0.00%)
Mar 07, 2023 9.449 9.511 9.440 9.440 23,935 -0.03(-0.27%)
Mar 06, 2023 9.517 9.577 9.453 9.466 24,968 -0.05(-0.54%)
Mar 03, 2023 9.534 9.629 9.509 9.517 45,620 -0.04(-0.45%)
Mar 02, 2023 9.569 9.603 9.526 9.560 30,021 -0.05(-0.53%)
Mar 01, 2023 9.586 9.637 9.552 9.612 36,293 +0.06(+0.63%)
Feb 28, 2023 9.552 9.629 9.534 9.552 27,455 -0.02(-0.18%)
Feb 27, 2023 9.586 9.629 9.509 9.569 12,704 +0.01(+0.09%)
Feb 24, 2023 9.509 9.602 9.509 9.560 22,821 +0.01(+0.09%)
Feb 23, 2023 9.560 9.586 9.510 9.552 15,361 +0.03(+0.27%)
Feb 22, 2023 9.560 9.569 9.492 9.526 36,249 +0.00(+0.00%)
Feb 21, 2023 9.637 9.654 9.492 9.526 61,756 -0.11(-1.16%)
Feb 17, 2023 9.714 9.826 9.596 9.637 41,389 -0.07(-0.71%)
Feb 16, 2023 9.757 9.825 9.706 9.706 40,555 -0.07(-0.70%)
Feb 15, 2023 9.740 9.901 9.731 9.774 37,248 +0.06(+0.61%)
Feb 14, 2023 9.748 9.748 9.634 9.714 22,577 +0.00(+0.00%)
Feb 13, 2023 9.621 9.808 9.595 9.714 41,887 +0.12(+1.24%)
Feb 10, 2023 9.629 9.638 9.561 9.595 20,042 -0.02(-0.18%)
Feb 09, 2023 9.672 9.680 9.604 9.612 13,287 +0.01(+0.09%)
Feb 08, 2023 9.680 9.689 9.587 9.604 81,992 -0.07(-0.70%)
Feb 07, 2023 9.553 9.672 9.553 9.672 39,104 +0.12(+1.24%)
Feb 06, 2023 9.578 9.595 9.528 9.553 55,405 -0.03(-0.35%)
Feb 03, 2023 9.587 9.638 9.544 9.587 165,886 +0.04(+0.44%)
Feb 02, 2023 9.477 9.595 9.451 9.544 88,935 +0.11(+1.17%)
Feb 01, 2023 9.443 9.460 9.375 9.434 70,020 +0.03(+0.27%)
Jan 31, 2023 9.290 9.422 9.290 9.409 73,779 +0.17(+1.84%)
Jan 30, 2023 9.264 9.324 9.133 9.239 217,200 -0.06(-0.64%)
Jan 27, 2023 9.256 9.332 9.251 9.298 89,166 +0.04(+0.46%)
Jan 26, 2023 9.264 9.281 9.239 9.256 48,060 +0.02(+0.18%)
Jan 25, 2023 9.349 9.359 9.239 9.239 39,081 -0.08(-0.91%)
Jan 24, 2023 9.349 9.408 9.324 9.324 53,835 -0.07(-0.72%)
Jan 23, 2023 9.392 9.498 9.392 9.392 67,995 -0.01(-0.09%)
Jan 20, 2023 9.484 9.510 9.392 9.400 35,922 -0.09(-0.93%)
Jan 19, 2023 9.400 9.501 9.291 9.488 58,286 +0.05(+0.49%)
Jan 18, 2023 9.510 9.525 9.409 9.442 40,721 -0.02(-0.18%)
Jan 17, 2023 9.265 9.510 9.265 9.459 74,984 +0.19(+2.00%)
Jan 13, 2023 9.467 9.518 9.173 9.274 93,215 -0.17(-1.78%)
Jan 12, 2023 9.459 9.476 9.333 9.442 21,810 +0.05(+0.54%)
Jan 11, 2023 9.308 9.451 9.282 9.392 71,659 +0.06(+0.63%)
Jan 10, 2023 9.308 9.333 9.274 9.333 20,709 -0.03(-0.36%)
Jan 09, 2023 9.240 9.467 9.184 9.366 37,290 +0.16(+1.74%)
Jan 06, 2023 9.148 9.299 9.148 9.207 51,485 +0.05(+0.55%)
Jan 05, 2023 9.148 9.257 9.097 9.156 65,050 +0.01(+0.09%)
Jan 04, 2023 9.190 9.249 9.114 9.148 16,822 +0.01(+0.09%)
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.