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 (%)
Apr 29, 2016 8.798 9.027 8.798 9.011 145,094 +0.16(+1.79%)
Apr 28, 2016 8.818 8.881 8.771 8.852 83,120 +0.04(+0.44%)
Apr 27, 2016 8.810 8.887 8.771 8.814 118,919 -0.00(-0.04%)
Apr 26, 2016 8.852 8.949 8.802 8.818 115,800 -0.03(-0.39%)
Apr 25, 2016 8.845 8.918 8.837 8.852 85,243 -0.05(-0.61%)
Apr 22, 2016 8.802 8.930 8.802 8.907 71,362 +0.08(+0.88%)
Apr 21, 2016 8.926 8.937 8.822 8.829 106,166 -0.10(-1.13%)
Apr 20, 2016 8.984 9.050 8.911 8.930 119,146 -0.08(-0.84%)
Apr 19, 2016 8.955 9.036 8.940 9.005 151,129 +0.09(+1.03%)
Apr 18, 2016 8.776 8.959 8.772 8.913 137,890 +0.09(+1.04%)
Apr 15, 2016 8.764 8.898 8.745 8.821 64,394 +0.08(+0.88%)
Apr 14, 2016 8.753 8.871 8.745 8.745 69,745 -0.00(-0.04%)
Apr 13, 2016 8.760 8.806 8.741 8.749 97,566 -0.02(-0.26%)
Apr 12, 2016 8.691 8.791 8.691 8.772 99,431 +0.07(+0.82%)
Apr 11, 2016 8.799 8.804 8.691 8.700 165,502 -0.07(-0.77%)
Apr 08, 2016 8.795 8.890 8.730 8.768 82,164 -0.08(-0.87%)
Apr 07, 2016 8.760 8.894 8.749 8.844 71,910 +0.04(+0.43%)
Apr 06, 2016 8.695 8.814 8.695 8.806 80,203 +0.11(+1.28%)
Apr 05, 2016 8.691 8.798 8.653 8.695 85,257 +0.01(+0.13%)
Apr 04, 2016 8.821 8.821 8.672 8.684 101,479 -0.14(-1.56%)
Apr 01, 2016 8.691 8.841 8.691 8.821 114,310 +0.10(+1.19%)
Mar 31, 2016 8.753 8.753 8.699 8.718 45,367 -0.05(-0.52%)
Mar 30, 2016 8.733 8.791 8.730 8.764 26,690 +0.02(+0.26%)
Mar 29, 2016 8.703 8.748 8.661 8.741 96,772 +0.03(+0.31%)
Mar 28, 2016 8.733 8.745 8.699 8.714 75,068 +0.05(+0.62%)
Mar 24, 2016 8.665 8.661 8.661 8.661 87,495 +0.04(+0.44%)
Mar 23, 2016 8.741 8.741 8.615 8.622 254,044 -0.11(-1.31%)
Mar 22, 2016 8.776 8.812 8.737 8.737 51,812 -0.05(-0.57%)
Mar 21, 2016 8.825 8.825 8.749 8.787 105,798 -0.03(-0.30%)
Mar 18, 2016 8.818 8.829 8.718 8.814 97,501 -0.01(-0.09%)
Mar 17, 2016 8.611 8.821 8.599 8.821 211,762 +0.16(+1.90%)
Mar 16, 2016 8.573 8.657 8.565 8.657 77,301 +0.07(+0.87%)
Mar 15, 2016 8.491 8.613 8.461 8.582 126,076 +0.09(+1.07%)
Mar 14, 2016 8.525 8.544 8.491 8.491 133,326 -0.04(-0.44%)
Mar 11, 2016 8.658 8.681 8.529 8.529 158,620 -0.14(-1.57%)
Mar 10, 2016 8.722 8.734 8.650 8.666 162,273 -0.05(-0.61%)
Mar 09, 2016 8.772 8.772 8.719 8.719 76,512 -0.04(-0.43%)
Mar 08, 2016 8.794 8.813 8.719 8.756 130,420 -0.06(-0.64%)
Mar 07, 2016 8.749 8.851 8.726 8.813 126,778 +0.03(+0.39%)
Mar 04, 2016 8.722 8.787 8.722 8.779 139,897 +0.06(+0.70%)
Mar 03, 2016 8.844 8.881 8.715 8.719 208,543 -0.17(-1.96%)
Mar 02, 2016 8.904 8.957 8.855 8.893 115,865 -0.05(-0.55%)
Mar 01, 2016 8.938 8.976 8.904 8.942 144,577 +0.01(+0.08%)
Feb 29, 2016 8.954 8.954 8.884 8.935 124,369 +0.01(+0.13%)
Feb 26, 2016 8.954 8.954 8.798 8.923 83,071 +0.03(+0.29%)
Feb 25, 2016 8.851 8.900 8.817 8.897 55,446 +0.01(+0.09%)
Feb 24, 2016 8.885 8.919 8.828 8.889 132,133 -0.03(-0.34%)
Feb 23, 2016 8.885 8.931 8.810 8.919 116,910 +0.03(+0.34%)
Feb 22, 2016 8.885 8.953 8.821 8.889 191,116 +0.10(+1.12%)
Feb 19, 2016 8.575 8.855 8.563 8.791 173,391 +0.16(+1.80%)
Feb 18, 2016 8.711 8.711 8.578 8.635 171,452 -0.04(-0.44%)
Feb 17, 2016 8.749 8.749 8.639 8.673 133,590 -0.09(-1.04%)
Feb 16, 2016 8.636 8.835 8.584 8.764 144,363 +0.19(+2.23%)
Feb 12, 2016 8.452 8.573 8.573 8.573 196,007 +0.18(+2.10%)
Feb 11, 2016 8.588 8.599 8.392 8.396 176,337 -0.25(-2.87%)
Feb 10, 2016 8.730 8.764 8.640 8.644 122,552 -0.12(-1.41%)
Feb 09, 2016 8.843 8.907 8.757 8.768 175,932 -0.13(-1.44%)
Feb 08, 2016 8.967 8.967 8.877 8.895 188,026 -0.09(-0.96%)
Feb 05, 2016 8.963 9.053 8.913 8.982 273,670 +0.00(+0.00%)
Feb 04, 2016 8.835 9.019 8.769 8.982 206,101 +0.14(+1.53%)
Feb 03, 2016 8.595 8.854 8.595 8.847 474,378 +0.20(+2.35%)
Feb 02, 2016 8.524 8.644 8.524 8.644 155,269 +0.10(+1.19%)
Feb 01, 2016 8.610 8.696 8.543 8.543 194,356 -0.04(-0.44%)
Jan 29, 2016 8.554 8.613 8.527 8.580 140,350 +0.12(+1.46%)
Jan 28, 2016 8.486 8.512 8.377 8.456 396,872 -0.03(-0.35%)
Jan 27, 2016 8.591 8.603 8.479 8.486 166,071 -0.12(-1.40%)
Jan 26, 2016 8.441 8.618 8.441 8.606 226,130 +0.18(+2.09%)
Jan 25, 2016 8.449 8.479 8.374 8.430 95,894 -0.00(-0.04%)
Jan 22, 2016 8.340 8.434 8.340 8.434 105,351 +0.10(+1.17%)
Jan 21, 2016 8.407 8.464 8.295 8.336 113,703 +0.05(+0.63%)
Jan 20, 2016 8.392 8.434 8.261 8.283 237,824 -0.18(-2.17%)
Jan 19, 2016 8.568 8.690 8.449 8.467 215,062 -0.13(-1.56%)
Jan 15, 2016 8.724 8.601 8.601 8.601 124,989 -0.16(-1.83%)
Jan 14, 2016 8.728 8.813 8.728 8.761 145,084 +0.00(+0.04%)
Jan 13, 2016 8.817 8.817 8.750 8.758 80,453 +0.01(+0.13%)
Jan 12, 2016 8.869 8.869 8.709 8.746 99,131 -0.06(-0.72%)
Jan 11, 2016 8.825 8.895 8.790 8.810 162,077 -0.10(-1.09%)
Jan 08, 2016 8.791 8.910 8.791 8.906 146,587 +0.09(+1.01%)
Jan 07, 2016 8.709 8.828 8.665 8.817 77,442 +0.06(+0.64%)
Jan 06, 2016 8.724 8.881 8.717 8.761 98,077 -0.01(-0.09%)
Jan 05, 2016 8.787 8.808 8.728 8.769 144,692 -0.00(-0.04%)
Jan 04, 2016 8.631 8.780 8.631 8.772 115,751 +0.01(+0.13%)
Dec 31, 2015 8.676 8.761 8.761 8.761 188,156 +0.00(+0.00%)
Dec 30, 2015 8.806 8.810 8.694 8.761 78,200 -0.06(-0.72%)
Dec 29, 2015 8.769 8.828 8.761 8.825 144,947 +0.06(+0.64%)
Dec 28, 2015 8.810 8.817 8.724 8.769 170,795 +0.07(+0.85%)
Dec 24, 2015 8.676 8.694 8.694 8.694 158,854 +0.01(+0.17%)
Dec 23, 2015 8.676 8.687 8.611 8.680 187,318 +0.00(+0.00%)
Dec 22, 2015 8.651 8.680 8.519 8.680 178,557 +0.00(+0.04%)
Dec 21, 2015 8.597 8.680 8.564 8.676 211,022 +0.06(+0.71%)
Dec 18, 2015 8.608 8.626 8.481 8.615 214,831 -0.01(-0.08%)
Dec 17, 2015 8.470 8.774 8.332 8.621 277,970 +0.19(+2.27%)
Dec 16, 2015 8.423 8.452 8.365 8.430 116,093 +0.11(+1.30%)
Dec 15, 2015 8.074 8.329 8.056 8.322 179,915 +0.28(+3.48%)
Dec 14, 2015 8.393 8.405 8.038 8.042 354,336 -0.32(-3.78%)
Dec 11, 2015 8.548 8.548 8.357 8.357 188,326 -0.20(-2.31%)
Dec 10, 2015 8.522 8.576 8.522 8.555 69,104 +0.03(+0.34%)
Dec 09, 2015 8.522 8.549 8.522 8.526 42,710 +0.00(+0.04%)
Dec 08, 2015 8.447 8.562 8.442 8.522 35,841 +0.03(+0.38%)
Dec 07, 2015 8.483 8.526 8.433 8.490 98,831 -0.01(-0.13%)
Dec 04, 2015 8.479 8.548 8.479 8.501 104,153 +0.01(+0.11%)
Dec 03, 2015 8.501 8.562 8.472 8.492 130,873 +0.01(+0.10%)
Dec 02, 2015 8.476 8.501 8.469 8.483 63,756 +0.01(+0.08%)
Dec 01, 2015 8.340 8.483 8.340 8.476 87,063 +0.13(+1.59%)
Nov 30, 2015 8.354 8.365 8.309 8.343 85,965 +0.02(+0.22%)
Nov 27, 2015 8.357 8.365 8.300 8.325 56,580 -0.02(-0.21%)
Nov 25, 2015 8.354 8.343 8.343 8.343 95,625 -0.00(-0.00%)
Nov 24, 2015 8.350 8.359 8.343 8.343 51,660 -0.01(-0.09%)
Nov 23, 2015 8.401 8.401 8.318 8.350 238,615 -0.05(-0.56%)
Nov 20, 2015 8.393 8.408 8.361 8.397 96,411 -0.00(-0.04%)
Nov 19, 2015 8.390 8.415 8.314 8.401 95,374 -0.01(-0.09%)
Nov 18, 2015 8.393 8.408 8.368 8.408 118,475 +0.05(+0.60%)
Nov 17, 2015 8.375 8.397 8.347 8.357 93,407 -0.02(-0.30%)
Nov 16, 2015 8.315 8.425 8.308 8.382 131,690 +0.08(+0.98%)
Nov 13, 2015 8.276 8.361 8.269 8.301 186,890 +0.07(+0.86%)
Nov 12, 2015 8.379 8.380 8.215 8.230 227,890 -0.15(-1.82%)
Nov 11, 2015 8.389 8.425 8.322 8.382 186,966 -0.02(-0.25%)
Nov 10, 2015 8.411 8.443 8.401 8.404 134,168 -0.02(-0.30%)
Nov 09, 2015 8.471 8.498 8.365 8.429 190,505 -0.03(-0.38%)
Nov 06, 2015 8.528 8.528 8.439 8.461 123,439 -0.04(-0.50%)
Nov 05, 2015 8.514 8.517 8.468 8.503 57,118 -0.00(-0.04%)
Nov 04, 2015 8.546 8.557 8.485 8.507 126,474 -0.03(-0.37%)
Nov 03, 2015 8.624 8.642 8.517 8.539 140,542 -0.09(-1.03%)
Nov 02, 2015 8.670 8.706 8.606 8.628 228,318 +0.01(+0.12%)
Oct 30, 2015 8.645 8.645 8.599 8.617 72,562 -0.01(-0.10%)
Oct 29, 2015 8.628 8.692 8.581 8.626 295,867 +0.03(+0.31%)
Oct 28, 2015 8.645 8.676 8.549 8.599 233,221 -0.05(-0.58%)
Oct 27, 2015 8.610 8.749 8.610 8.649 222,765 +0.04(+0.41%)
Oct 26, 2015 8.542 8.645 8.542 8.613 216,050 +0.08(+0.91%)
Oct 23, 2015 8.638 8.650 8.536 8.536 164,189 -0.10(-1.18%)
Oct 22, 2015 8.692 8.713 8.610 8.638 187,430 -0.02(-0.25%)
Oct 21, 2015 8.645 8.777 8.453 8.660 893,210 +0.07(+0.86%)
Oct 20, 2015 8.572 8.627 8.558 8.586 197,540 -0.01(-0.08%)
Oct 19, 2015 8.620 8.641 8.582 8.593 118,351 -0.02(-0.28%)
Oct 16, 2015 8.662 8.756 8.534 8.617 996,748 -0.03(-0.40%)
Oct 15, 2015 8.666 8.735 8.652 8.652 135,489 -0.01(-0.12%)
Oct 14, 2015 8.631 8.749 8.598 8.662 193,748 +0.06(+0.65%)
Oct 13, 2015 8.659 8.707 8.607 8.607 306,942 -0.05(-0.56%)
Oct 12, 2015 8.669 8.704 8.655 8.655 186,179 -0.01(-0.08%)
Oct 09, 2015 8.697 8.697 8.662 8.662 63,722 -0.02(-0.20%)
Oct 08, 2015 8.648 8.692 8.648 8.680 108,944 +0.02(+0.20%)
Oct 07, 2015 8.690 8.732 8.662 8.662 176,401 -0.01(-0.12%)
Oct 06, 2015 8.718 8.721 8.620 8.673 124,640 -0.03(-0.40%)
Oct 05, 2015 8.721 8.734 8.673 8.707 128,199 +0.02(+0.28%)
Oct 02, 2015 8.614 8.735 8.582 8.683 153,006 +0.06(+0.64%)
Oct 01, 2015 8.669 8.669 8.603 8.627 51,645 -0.04(-0.48%)
Sep 30, 2015 8.593 8.690 8.572 8.669 117,856 +0.07(+0.85%)
Sep 29, 2015 8.655 8.666 8.541 8.596 119,882 -0.07(-0.80%)
Sep 28, 2015 8.732 8.732 8.655 8.666 320,691 -0.07(-0.84%)
Sep 25, 2015 8.728 8.766 8.714 8.739 51,188 +0.01(+0.16%)
Sep 24, 2015 8.655 8.728 8.645 8.725 74,462 +0.03(+0.40%)
Sep 23, 2015 8.673 8.711 8.646 8.690 70,843 +0.04(+0.48%)
Sep 22, 2015 8.565 8.655 8.565 8.648 94,554 +0.03(+0.40%)
Sep 21, 2015 8.648 8.655 8.561 8.614 165,725 -0.03(-0.40%)
Sep 18, 2015 8.492 8.655 8.492 8.648 78,553 +0.09(+1.10%)
Sep 17, 2015 8.506 8.579 8.450 8.554 176,479 -0.00(-0.05%)
Sep 16, 2015 8.485 8.593 8.485 8.559 121,245 +0.02(+0.21%)
Sep 15, 2015 8.534 8.565 8.503 8.541 128,401 +0.00(+0.00%)
Sep 14, 2015 8.527 8.575 8.516 8.541 55,786 -0.01(-0.08%)
Sep 11, 2015 8.547 8.547 8.496 8.547 74,283 +0.01(+0.08%)
Sep 10, 2015 8.547 8.558 8.478 8.540 106,817 -0.00(-0.00%)
Sep 09, 2015 8.582 8.582 8.530 8.541 34,982 -0.03(-0.40%)
Sep 08, 2015 8.603 8.647 8.547 8.575 212,970 +0.09(+1.06%)
Sep 04, 2015 8.520 8.485 8.485 8.485 52,806 -0.04(-0.53%)
Sep 03, 2015 8.575 8.582 8.496 8.530 108,152 -0.02(-0.20%)
Sep 02, 2015 8.441 8.575 8.427 8.547 111,050 +0.15(+1.81%)
Sep 01, 2015 8.358 8.447 8.358 8.396 72,284 +0.02(+0.29%)
Aug 31, 2015 8.403 8.461 8.372 8.372 121,429 +0.03(+0.33%)
Aug 28, 2015 8.437 8.446 8.313 8.344 86,695 -0.04(-0.53%)
Aug 27, 2015 8.351 8.444 8.337 8.389 63,985 +0.07(+0.83%)
Aug 26, 2015 8.472 8.472 8.275 8.320 127,037 -0.01(-0.12%)
Aug 25, 2015 8.292 8.427 8.292 8.330 144,591 +0.09(+1.13%)
Aug 24, 2015 8.030 8.314 8.030 8.237 187,478 -0.07(-0.79%)
Aug 21, 2015 8.537 8.552 8.289 8.303 175,036 -0.21(-2.51%)
Aug 20, 2015 8.582 8.587 8.509 8.516 113,743 -0.09(-1.04%)
Aug 19, 2015 8.547 8.639 8.544 8.606 108,244 +0.06(+0.73%)
Aug 18, 2015 8.541 8.571 8.496 8.544 96,088 +0.05(+0.64%)
Aug 17, 2015 8.462 8.564 8.462 8.489 189,505 +0.01(+0.12%)
Aug 14, 2015 8.517 8.517 8.476 8.479 37,564 -0.04(-0.44%)
Aug 13, 2015 8.506 8.626 8.394 8.517 151,138 +0.01(+0.08%)
Aug 12, 2015 8.459 8.513 8.428 8.510 64,864 +0.06(+0.77%)
Aug 11, 2015 8.523 8.551 8.445 8.445 50,363 -0.12(-1.40%)
Aug 10, 2015 8.506 8.599 8.445 8.564 129,541 +0.06(+0.76%)
Aug 07, 2015 8.469 8.551 8.411 8.500 167,434 +0.03(+0.36%)
Aug 06, 2015 8.428 8.527 8.407 8.469 191,685 +0.04(+0.49%)
Aug 05, 2015 8.400 8.452 8.373 8.428 128,034 +0.02(+0.24%)
Aug 04, 2015 8.264 8.421 8.247 8.407 109,624 +0.15(+1.82%)
Aug 03, 2015 8.277 8.277 8.236 8.257 59,954 +0.01(+0.12%)
Jul 31, 2015 8.230 8.281 8.230 8.247 79,807 -0.01(-0.11%)
Jul 30, 2015 8.253 8.267 8.247 8.256 44,622 +0.00(+0.03%)
Jul 29, 2015 8.243 8.264 8.233 8.253 33,602 +0.00(+0.00%)
Jul 28, 2015 8.253 8.291 8.253 8.253 46,240 -0.00(-0.04%)
Jul 27, 2015 8.305 8.305 8.195 8.257 93,495 -0.06(-0.78%)
Jul 24, 2015 8.400 8.424 8.312 8.322 57,250 -0.09(-1.06%)
Jul 23, 2015 8.469 8.469 8.353 8.411 166,023 -0.08(-0.96%)
Jul 22, 2015 8.465 8.510 8.452 8.492 57,675 +0.04(+0.52%)
Jul 21, 2015 8.428 8.448 8.418 8.448 32,716 +0.01(+0.16%)
Jul 20, 2015 8.408 8.435 8.404 8.435 70,532 +0.04(+0.53%)
Jul 17, 2015 8.384 8.391 8.361 8.391 41,029 +0.02(+0.20%)
Jul 16, 2015 8.401 8.401 8.370 8.374 62,744 -0.03(-0.32%)
Jul 15, 2015 8.374 8.411 8.343 8.401 55,547 +0.02(+0.28%)
Jul 14, 2015 8.343 8.387 8.309 8.377 134,862 +0.03(+0.32%)
Jul 13, 2015 8.292 8.353 8.292 8.350 68,106 +0.10(+1.19%)
Jul 10, 2015 8.319 8.319 8.238 8.252 75,032 +0.01(+0.12%)
Jul 09, 2015 8.299 8.299 8.235 8.242 91,955 -0.02(-0.21%)
Jul 08, 2015 8.218 8.269 8.218 8.258 42,590 +0.03(+0.33%)
Jul 07, 2015 8.235 8.275 8.221 8.231 94,487 +0.00(+0.04%)
Jul 06, 2015 8.201 8.262 8.106 8.228 118,269 +0.01(+0.17%)
Jul 02, 2015 8.130 8.214 8.214 8.214 82,330 +0.11(+1.30%)
Jul 01, 2015 8.106 8.177 8.099 8.109 121,240 -0.01(-0.13%)
Jun 30, 2015 8.075 8.126 8.053 8.120 83,233 +0.14(+1.74%)
Jun 29, 2015 8.153 8.194 7.926 7.981 258,684 -0.16(-1.92%)
Jun 26, 2015 8.248 8.248 8.120 8.136 129,010 -0.10(-1.23%)
Jun 25, 2015 8.333 8.340 8.218 8.238 193,912 -0.08(-0.98%)
Jun 24, 2015 8.414 8.421 8.319 8.319 142,918 -0.10(-1.21%)
Jun 23, 2015 8.401 8.469 8.394 8.421 83,604 +0.00(+0.04%)
Jun 22, 2015 8.380 8.421 8.360 8.418 36,508 +0.04(+0.44%)
Jun 19, 2015 8.394 8.414 8.353 8.380 36,898 -0.02(-0.24%)
Jun 18, 2015 8.316 8.428 8.289 8.401 95,349 +0.08(+0.98%)
Jun 17, 2015 8.282 8.319 8.245 8.319 48,999 -0.00(-0.00%)
Jun 16, 2015 8.275 8.319 8.275 8.319 67,498 +0.02(+0.25%)
Jun 15, 2015 8.367 8.367 8.299 8.299 53,989 -0.02(-0.20%)
Jun 12, 2015 8.303 8.336 8.275 8.316 49,725 -0.00(-0.04%)
Jun 11, 2015 8.303 8.330 8.292 8.319 72,361 +0.02(+0.29%)
Jun 10, 2015 8.303 8.319 8.269 8.296 90,203 -0.01(-0.08%)
Jun 09, 2015 8.319 8.336 8.303 8.303 59,510 -0.02(-0.28%)
Jun 08, 2015 8.401 8.414 8.316 8.326 61,160 -0.07(-0.89%)
Jun 05, 2015 8.353 8.418 8.350 8.401 58,964 +0.04(+0.45%)
Jun 04, 2015 8.411 8.433 8.353 8.364 116,944 -0.06(-0.72%)
Jun 03, 2015 8.448 8.455 8.414 8.425 77,399 -0.01(-0.16%)
Jun 02, 2015 8.391 8.445 8.391 8.438 81,728 +0.05(+0.57%)
Jun 01, 2015 8.448 8.455 8.391 8.391 157,896 -0.01(-0.16%)
May 29, 2015 8.431 8.438 8.397 8.404 72,719 -0.02(-0.20%)
May 28, 2015 8.364 8.438 8.364 8.421 105,665 +0.06(+0.69%)
May 27, 2015 8.418 8.441 8.343 8.364 132,144 -0.02(-0.20%)
May 26, 2015 8.377 8.414 8.370 8.380 96,585 +0.01(+0.16%)
May 22, 2015 8.353 8.367 8.367 8.367 115,675 -0.02(-0.28%)
May 21, 2015 8.343 8.414 8.343 8.391 84,115 +0.05(+0.61%)
May 20, 2015 8.319 8.384 8.300 8.340 193,431 +0.01(+0.12%)
May 19, 2015 8.319 8.357 8.303 8.330 56,648 +0.01(+0.08%)
May 18, 2015 8.350 8.374 8.316 8.323 77,260 +0.01(+0.16%)
May 15, 2015 8.303 8.340 8.292 8.309 56,123 +0.01(+0.08%)
May 14, 2015 8.255 8.336 8.255 8.303 83,141 +0.00(+0.04%)
May 13, 2015 8.374 8.374 8.296 8.299 54,367 -0.05(-0.61%)
May 12, 2015 8.336 8.374 8.310 8.350 38,833 +0.02(+0.24%)
May 11, 2015 8.319 8.353 8.292 8.330 76,280 +0.01(+0.12%)
May 08, 2015 8.357 8.357 8.303 8.319 69,877 -0.04(-0.45%)
May 07, 2015 8.292 8.357 8.282 8.357 69,059 +0.06(+0.69%)
May 06, 2015 8.299 8.303 8.279 8.299 74,678 +0.00(+0.00%)
May 05, 2015 8.279 8.299 8.279 8.299 99,111 +0.00(+0.04%)
May 04, 2015 8.282 8.299 8.282 8.296 46,205 +0.02(+0.20%)
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.