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 )

11.92 +0.02 (+0.17%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 13, 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 30, 2021 10.98 11.25 10.98 11.06 82,836 +0.01(+0.07%)
Apr 29, 2021 10.90 11.08 10.83 11.05 161,836 +0.19(+1.79%)
Apr 28, 2021 10.73 10.91 10.73 10.86 103,444 +0.17(+1.54%)
Apr 27, 2021 10.74 10.84 10.64 10.70 50,183 +0.05(+0.47%)
Apr 26, 2021 10.64 10.69 10.59 10.64 58,574 +0.06(+0.54%)
Apr 23, 2021 10.70 10.70 10.54 10.59 100,239 -0.06(-0.61%)
Apr 22, 2021 10.73 10.74 10.65 10.65 47,197 +0.02(+0.22%)
Apr 21, 2021 10.62 10.68 10.60 10.63 55,198 +0.06(+0.61%)
Apr 20, 2021 10.69 10.69 10.49 10.56 135,570 -0.09(-0.87%)
Apr 19, 2021 10.64 10.69 10.64 10.66 63,162 -0.03(-0.27%)
Apr 16, 2021 10.67 10.69 10.63 10.69 50,781 +0.03(+0.27%)
Apr 15, 2021 10.57 10.67 10.57 10.66 51,304 +0.09(+0.81%)
Apr 14, 2021 10.69 10.71 10.42 10.57 85,678 -0.09(-0.80%)
Apr 13, 2021 10.61 10.69 10.56 10.66 109,063 +0.03(+0.27%)
Apr 12, 2021 10.59 10.65 10.58 10.63 102,998 +0.06(+0.54%)
Apr 09, 2021 10.56 10.60 10.54 10.57 75,330 -0.03(-0.27%)
Apr 08, 2021 10.62 10.68 10.59 10.60 114,918 -0.01(-0.07%)
Apr 07, 2021 10.53 10.63 10.53 10.61 42,109 +0.11(+1.09%)
Apr 06, 2021 10.51 10.62 10.48 10.49 62,734 +0.04(+0.34%)
Apr 05, 2021 10.46 10.61 10.37 10.46 84,907 -0.01(-0.07%)
Apr 01, 2021 10.46 10.49 10.44 10.46 53,446 +0.03(+0.27%)
Mar 31, 2021 10.34 10.45 10.34 10.44 118,520 +0.07(+0.69%)
Mar 30, 2021 10.27 10.39 10.27 10.37 82,314 +0.17(+1.68%)
Mar 29, 2021 10.41 10.44 10.16 10.19 100,447 -0.18(-1.72%)
Mar 26, 2021 10.37 10.40 10.32 10.37 126,111 +0.00(+0.00%)
Mar 25, 2021 10.41 10.41 10.34 10.37 82,143 -0.04(-0.41%)
Mar 24, 2021 10.41 10.41 10.34 10.41 67,496 -0.01(-0.07%)
Mar 23, 2021 10.41 10.48 10.38 10.42 39,543 -0.03(-0.26%)
Mar 22, 2021 10.34 10.46 10.34 10.45 49,197 +0.04(+0.41%)
Mar 19, 2021 10.43 10.45 10.38 10.41 56,401 +0.02(+0.20%)
Mar 18, 2021 10.47 10.47 10.26 10.39 60,944 -0.04(-0.41%)
Mar 17, 2021 10.54 10.54 10.41 10.43 93,693 -0.11(-1.07%)
Mar 16, 2021 10.51 10.54 10.43 10.54 138,776 +0.07(+0.68%)
Mar 15, 2021 10.28 10.51 10.26 10.47 109,928 +0.19(+1.86%)
Mar 12, 2021 10.36 10.36 10.22 10.28 55,835 -0.03(-0.27%)
Mar 11, 2021 10.36 10.36 10.29 10.31 63,719 -0.05(-0.48%)
Mar 10, 2021 10.40 10.43 10.31 10.36 56,764 -0.06(-0.61%)
Mar 09, 2021 10.29 10.43 10.28 10.42 109,575 +0.14(+1.38%)
Mar 08, 2021 10.25 10.29 10.22 10.28 70,279 +0.08(+0.76%)
Mar 05, 2021 10.16 10.20 10.08 10.20 76,756 +0.06(+0.56%)
Mar 04, 2021 10.16 10.23 10.08 10.14 104,219 -0.06(-0.55%)
Mar 03, 2021 10.14 10.25 10.11 10.20 109,398 +0.08(+0.84%)
Mar 02, 2021 10.28 10.33 10.10 10.12 203,785 -0.21(-2.05%)
Mar 01, 2021 10.48 10.49 10.26 10.33 61,929 -0.13(-1.22%)
Feb 26, 2021 10.22 10.50 10.17 10.46 107,572 +0.30(+2.92%)
Feb 25, 2021 10.32 10.32 10.12 10.16 61,966 -0.16(-1.58%)
Feb 24, 2021 10.32 10.34 10.22 10.32 56,695 +0.05(+0.48%)
Feb 23, 2021 10.43 10.43 10.14 10.27 114,073 -0.11(-1.02%)
Feb 22, 2021 10.19 10.44 10.19 10.38 67,231 +0.16(+1.59%)
Feb 19, 2021 10.33 10.33 10.15 10.22 78,735 -0.01(-0.14%)
Feb 18, 2021 10.28 10.35 10.18 10.23 68,943 -0.09(-0.87%)
Feb 17, 2021 10.17 10.32 10.08 10.32 97,489 +0.18(+1.73%)
Feb 16, 2021 10.36 10.44 9.993 10.14 242,783 -0.22(-2.10%)
Feb 12, 2021 10.50 10.50 10.32 10.36 95,724 -0.14(-1.34%)
Feb 11, 2021 10.25 10.53 10.20 10.50 194,955 +0.30(+2.92%)
Feb 10, 2021 10.20 10.28 10.19 10.20 79,402 +0.00(+0.03%)
Feb 09, 2021 10.18 10.26 10.17 10.20 130,901 +0.02(+0.21%)
Feb 08, 2021 10.10 10.18 10.09 10.18 65,713 +0.12(+1.19%)
Feb 05, 2021 10.05 10.06 10.00 10.06 115,951 +0.06(+0.56%)
Feb 04, 2021 10.34 10.34 9.737 10.00 472,713 -0.34(-3.26%)
Feb 03, 2021 10.24 10.34 10.17 10.34 98,930 +0.13(+1.24%)
Feb 02, 2021 10.07 10.23 10.07 10.21 98,399 +0.17(+1.68%)
Feb 01, 2021 10.04 10.24 10.02 10.05 81,499 +0.01(+0.07%)
Jan 29, 2021 10.14 10.14 10.00 10.04 53,559 -0.06(-0.56%)
Jan 28, 2021 10.19 10.19 10.02 10.10 55,138 +0.05(+0.49%)
Jan 27, 2021 10.14 10.14 9.983 10.05 49,712 -0.02(-0.21%)
Jan 26, 2021 10.00 10.35 10.00 10.07 90,608 +0.08(+0.77%)
Jan 25, 2021 9.955 9.990 9.884 9.990 46,027 +0.05(+0.49%)
Jan 22, 2021 9.941 9.997 9.920 9.941 35,184 +0.03(+0.28%)
Jan 21, 2021 9.997 10.03 9.891 9.912 85,295 -0.12(-1.24%)
Jan 20, 2021 9.912 10.04 9.912 10.04 119,176 +0.10(+1.05%)
Jan 19, 2021 9.800 9.933 9.800 9.933 89,512 +0.15(+1.57%)
Jan 15, 2021 9.849 9.870 9.717 9.779 87,145 -0.04(-0.43%)
Jan 14, 2021 9.807 9.849 9.633 9.821 137,948 -0.03(-0.28%)
Jan 13, 2021 9.849 9.870 9.765 9.849 113,917 +0.03(+0.28%)
Jan 12, 2021 9.828 9.849 9.738 9.821 56,005 +0.03(+0.36%)
Jan 11, 2021 9.835 9.933 9.785 9.786 60,479 -0.05(-0.50%)
Jan 08, 2021 9.821 9.870 9.807 9.835 27,134 +0.02(+0.21%)
Jan 07, 2021 9.814 9.870 9.772 9.814 60,093 +0.05(+0.50%)
Jan 06, 2021 9.877 9.877 9.765 9.765 59,846 -0.08(-0.85%)
Jan 05, 2021 9.814 9.884 9.777 9.849 75,609 +0.04(+0.43%)
Jan 04, 2021 9.919 9.926 9.703 9.807 128,912 -0.07(-0.71%)
Dec 31, 2020 9.877 9.877 9.877 116,688 +0.09(+0.93%)
Dec 30, 2020 9.807 9.850 9.765 9.786 116,688 -0.02(-0.21%)
Dec 29, 2020 9.863 9.891 9.758 9.807 82,314 -0.02(-0.21%)
Dec 28, 2020 9.870 9.891 9.814 9.828 44,279 +0.03(+0.36%)
Dec 24, 2020 9.807 9.856 9.696 9.793 35,604 +0.03(+0.36%)
Dec 23, 2020 9.898 9.898 9.724 9.758 83,951 -0.11(-1.13%)
Dec 22, 2020 9.960 9.960 9.821 9.870 80,103 -0.06(-0.61%)
Dec 21, 2020 9.883 9.993 9.860 9.931 96,711 -0.03(-0.28%)
Dec 18, 2020 9.883 9.965 9.848 9.959 161,485 +0.12(+1.19%)
Dec 17, 2020 9.744 9.883 9.703 9.841 147,749 +0.13(+1.35%)
Dec 16, 2020 9.675 9.744 9.641 9.710 154,389 +0.08(+0.86%)
Dec 15, 2020 9.654 9.744 9.606 9.627 117,464 -0.01(-0.07%)
Dec 14, 2020 9.668 9.724 9.578 9.634 95,130 +0.04(+0.43%)
Dec 11, 2020 9.627 9.744 9.551 9.592 91,595 -0.03(-0.36%)
Dec 10, 2020 9.689 9.755 9.613 9.627 64,042 -0.12(-1.21%)
Dec 09, 2020 9.641 9.786 9.641 9.744 110,361 +0.12(+1.29%)
Dec 08, 2020 9.641 9.717 9.572 9.620 55,472 -0.02(-0.22%)
Dec 07, 2020 9.654 9.679 9.599 9.641 79,210 -0.01(-0.07%)
Dec 04, 2020 9.744 9.806 9.582 9.648 86,675 -0.11(-1.13%)
Dec 03, 2020 9.786 9.806 9.730 9.758 52,147 +0.00(+0.00%)
Dec 02, 2020 9.710 9.862 9.675 9.758 101,278 +0.10(+1.07%)
Dec 01, 2020 9.648 9.827 9.620 9.654 99,079 +0.08(+0.87%)
Nov 30, 2020 9.627 9.675 9.537 9.572 81,175 -0.03(-0.36%)
Nov 27, 2020 9.544 9.606 9.475 9.606 24,454 +0.11(+1.16%)
Nov 25, 2020 9.606 9.620 9.489 9.495 72,205 -0.13(-1.36%)
Nov 24, 2020 9.578 9.675 9.468 9.627 73,668 +0.09(+0.94%)
Nov 23, 2020 9.302 9.558 9.302 9.537 82,118 +0.26(+2.76%)
Nov 20, 2020 9.302 9.426 9.247 9.281 53,104 -0.01(-0.07%)
Nov 19, 2020 9.261 9.313 9.261 9.288 104,310 -0.03(-0.28%)
Nov 18, 2020 9.321 9.417 9.259 9.314 94,751 -0.01(-0.07%)
Nov 17, 2020 9.300 9.355 9.239 9.321 157,351 +0.02(+0.22%)
Nov 16, 2020 9.355 9.458 9.246 9.300 70,873 -0.01(-0.15%)
Nov 13, 2020 9.163 9.362 9.129 9.314 82,146 +0.20(+2.18%)
Nov 12, 2020 9.143 9.163 9.054 9.115 44,042 +0.00(+0.00%)
Nov 11, 2020 9.163 9.216 9.081 9.115 60,918 +0.00(+0.00%)
Nov 10, 2020 9.232 9.240 9.081 9.115 56,577 -0.10(-1.12%)
Nov 09, 2020 9.287 9.287 9.043 9.218 81,826 +0.08(+0.90%)
Nov 06, 2020 9.273 9.273 9.019 9.136 39,249 -0.14(-1.48%)
Nov 05, 2020 9.204 9.287 9.204 9.273 35,569 +0.09(+0.97%)
Nov 04, 2020 9.232 9.252 9.184 9.184 24,604 +0.02(+0.22%)
Nov 03, 2020 9.136 9.321 9.136 9.163 79,686 +0.01(+0.07%)
Nov 02, 2020 9.143 9.245 9.107 9.156 61,838 +0.11(+1.21%)
Oct 30, 2020 8.951 9.156 8.951 9.047 47,420 +0.01(+0.15%)
Oct 29, 2020 8.807 9.074 8.790 9.033 121,021 +0.29(+3.29%)
Oct 28, 2020 8.869 9.088 8.677 8.745 140,982 -0.25(-2.82%)
Oct 27, 2020 9.108 9.183 8.971 8.999 61,975 -0.08(-0.91%)
Oct 26, 2020 9.108 9.232 8.999 9.081 52,488 -0.10(-1.12%)
Oct 23, 2020 9.266 9.294 9.156 9.184 32,537 -0.08(-0.89%)
Oct 22, 2020 9.266 9.314 9.266 9.266 54,706 +0.08(+0.84%)
Oct 21, 2020 9.237 9.237 9.189 9.189 51,962 -0.05(-0.52%)
Oct 20, 2020 9.135 9.271 9.046 9.237 86,582 +0.10(+1.04%)
Oct 19, 2020 9.141 9.141 9.094 9.141 49,462 +0.04(+0.45%)
Oct 16, 2020 9.067 9.107 9.067 9.101 37,371 +0.05(+0.60%)
Oct 15, 2020 8.999 9.095 8.999 9.046 42,794 -0.03(-0.37%)
Oct 14, 2020 9.107 9.169 9.080 9.080 47,600 -0.01(-0.15%)
Oct 13, 2020 9.026 9.114 9.026 9.094 54,930 +0.05(+0.60%)
Oct 12, 2020 9.264 9.264 8.924 9.039 64,413 -0.22(-2.35%)
Oct 09, 2020 9.345 9.345 9.216 9.257 45,022 -0.09(-0.95%)
Oct 08, 2020 9.345 9.379 9.345 9.345 38,863 +0.00(+0.00%)
Oct 07, 2020 9.345 9.345 9.294 9.345 33,017 +0.01(+0.07%)
Oct 06, 2020 9.155 9.339 9.155 9.339 63,748 +0.15(+1.63%)
Oct 05, 2020 9.107 9.209 9.107 9.189 55,243 +0.04(+0.45%)
Oct 02, 2020 8.924 9.162 8.876 9.148 87,985 +0.16(+1.74%)
Oct 01, 2020 8.978 9.005 8.897 8.992 75,637 +0.07(+0.84%)
Sep 30, 2020 8.938 8.958 8.890 8.917 131,018 -0.01(-0.15%)
Sep 29, 2020 8.910 9.019 8.904 8.931 84,155 +0.04(+0.46%)
Sep 28, 2020 8.795 8.897 8.781 8.890 105,443 +0.16(+1.79%)
Sep 25, 2020 8.938 8.944 8.693 8.734 143,159 -0.20(-2.28%)
Sep 24, 2020 9.053 9.053 8.897 8.938 78,851 -0.13(-1.42%)
Sep 23, 2020 9.230 9.243 8.985 9.067 62,756 -0.14(-1.48%)
Sep 22, 2020 9.169 9.223 9.101 9.203 51,669 +0.06(+0.69%)
Sep 21, 2020 9.221 9.221 9.081 9.140 77,307 -0.06(-0.62%)
Sep 18, 2020 9.301 9.301 9.173 9.197 34,568 -0.08(-0.91%)
Sep 17, 2020 9.295 9.295 9.173 9.281 76,981 -0.02(-0.22%)
Sep 16, 2020 9.167 9.301 9.167 9.301 38,761 +0.11(+1.25%)
Sep 15, 2020 9.160 9.200 9.140 9.187 49,666 +0.03(+0.37%)
Sep 14, 2020 9.140 9.168 9.126 9.153 62,917 +0.01(+0.15%)
Sep 11, 2020 9.140 9.187 9.093 9.140 112,014 +0.07(+0.76%)
Sep 10, 2020 9.113 9.173 9.023 9.071 91,320 -0.08(-0.83%)
Sep 09, 2020 9.072 9.187 9.025 9.146 60,268 +0.13(+1.50%)
Sep 08, 2020 9.099 9.099 8.964 9.012 80,062 -0.13(-1.40%)
Sep 04, 2020 9.200 9.234 9.052 9.140 68,098 -0.06(-0.66%)
Sep 03, 2020 8.884 9.295 8.710 9.200 324,316 +0.34(+3.80%)
Sep 02, 2020 8.830 8.897 8.796 8.863 228,215 +0.03(+0.38%)
Sep 01, 2020 8.877 8.890 8.675 8.830 113,994 -0.01(-0.08%)
Aug 31, 2020 8.708 8.877 8.688 8.836 62,168 +0.10(+1.16%)
Aug 28, 2020 8.668 8.770 8.668 8.735 94,062 +0.10(+1.17%)
Aug 27, 2020 8.486 8.668 8.486 8.634 157,695 +0.18(+2.15%)
Aug 26, 2020 8.648 8.661 8.425 8.452 290,622 -0.23(-2.64%)
Aug 25, 2020 8.803 8.803 8.553 8.681 187,955 -0.11(-1.30%)
Aug 24, 2020 8.890 8.991 8.789 8.796 92,071 -0.09(-1.06%)
Aug 21, 2020 9.018 9.059 8.843 8.890 137,532 -0.12(-1.29%)
Aug 20, 2020 8.933 9.047 8.900 9.007 77,503 +0.03(+0.37%)
Aug 19, 2020 8.900 9.040 8.900 8.973 150,491 +0.07(+0.75%)
Aug 18, 2020 9.027 9.080 8.886 8.906 171,928 -0.13(-1.40%)
Aug 17, 2020 9.140 9.180 8.960 9.033 105,820 -0.10(-1.10%)
Aug 14, 2020 9.093 9.144 9.093 9.133 24,713 +0.04(+0.44%)
Aug 13, 2020 9.107 9.194 9.047 9.093 43,211 -0.02(-0.22%)
Aug 12, 2020 8.980 9.140 8.980 9.113 57,194 +0.13(+1.49%)
Aug 11, 2020 9.033 9.047 8.920 8.980 166,733 -0.05(-0.52%)
Aug 10, 2020 9.240 9.288 8.866 9.027 317,231 -0.19(-2.10%)
Aug 07, 2020 9.254 9.294 9.207 9.220 91,065 -0.06(-0.65%)
Aug 06, 2020 9.334 9.347 9.267 9.280 96,351 -0.03(-0.29%)
Aug 05, 2020 9.414 9.466 9.280 9.307 157,589 -0.08(-0.85%)
Aug 04, 2020 9.441 9.514 9.380 9.387 85,571 -0.07(-0.78%)
Aug 03, 2020 9.454 9.507 9.407 9.461 65,666 +0.01(+0.07%)
Jul 31, 2020 9.607 9.614 9.402 9.454 74,290 -0.14(-1.46%)
Jul 30, 2020 9.541 9.594 9.461 9.594 28,884 +0.05(+0.49%)
Jul 29, 2020 9.487 9.594 9.447 9.547 74,544 +0.05(+0.53%)
Jul 28, 2020 9.521 9.547 9.447 9.497 49,486 +0.01(+0.11%)
Jul 27, 2020 9.414 9.561 9.414 9.487 139,683 +0.08(+0.85%)
Jul 24, 2020 9.327 9.407 9.327 9.407 192,166 +0.09(+1.00%)
Jul 23, 2020 9.394 9.447 9.300 9.314 93,053 -0.08(-0.87%)
Jul 22, 2020 9.475 9.501 9.369 9.396 89,830 -0.06(-0.63%)
Jul 21, 2020 9.521 9.554 9.429 9.455 94,562 -0.05(-0.56%)
Jul 20, 2020 9.389 9.544 9.369 9.508 123,224 +0.16(+1.70%)
Jul 17, 2020 9.296 9.396 9.296 9.349 41,411 +0.02(+0.21%)
Jul 16, 2020 9.376 9.429 9.296 9.329 56,254 -0.08(-0.84%)
Jul 15, 2020 9.429 9.495 9.349 9.409 78,738 -0.00(-0.05%)
Jul 14, 2020 9.468 9.475 9.336 9.413 60,983 -0.03(-0.30%)
Jul 13, 2020 9.634 9.634 9.415 9.442 94,603 -0.11(-1.18%)
Jul 10, 2020 9.627 9.634 9.343 9.554 132,697 -0.18(-1.84%)
Jul 09, 2020 9.879 9.918 9.429 9.733 61,051 -0.15(-1.47%)
Jul 08, 2020 9.826 9.907 9.812 9.879 30,142 +0.00(+0.00%)
Jul 07, 2020 9.905 9.918 9.819 9.879 69,443 -0.03(-0.33%)
Jul 06, 2020 9.925 9.951 9.859 9.912 121,026 +0.02(+0.20%)
Jul 02, 2020 9.892 9.892 9.811 9.892 85,996 +0.22(+2.26%)
Jul 01, 2020 9.746 9.746 9.640 9.673 43,365 -0.03(-0.34%)
Jun 30, 2020 9.581 9.797 9.581 9.706 94,326 +0.11(+1.17%)
Jun 29, 2020 9.667 9.693 9.528 9.594 64,364 -0.03(-0.34%)
Jun 26, 2020 9.594 9.654 9.560 9.627 95,971 +0.03(+0.34%)
Jun 25, 2020 9.568 9.640 9.525 9.594 53,703 +0.09(+0.90%)
Jun 24, 2020 9.574 9.634 9.482 9.508 83,002 -0.05(-0.48%)
Jun 23, 2020 9.647 9.663 9.389 9.554 105,436 -0.04(-0.41%)
Jun 22, 2020 9.654 9.654 9.561 9.594 96,043 +0.01(+0.12%)
Jun 19, 2020 9.694 9.707 9.458 9.582 176,556 -0.07(-0.68%)
Jun 18, 2020 9.615 9.674 9.615 9.648 85,872 +0.01(+0.14%)
Jun 17, 2020 9.582 9.674 9.556 9.635 95,011 +0.10(+1.03%)
Jun 16, 2020 9.510 9.622 9.353 9.537 160,112 +0.16(+1.68%)
Jun 15, 2020 9.202 9.428 9.164 9.379 82,854 +0.16(+1.71%)
Jun 12, 2020 8.920 9.291 8.920 9.222 130,511 +0.46(+5.24%)
Jun 11, 2020 8.782 9.077 8.738 8.763 215,615 -0.45(-4.84%)
Jun 10, 2020 9.215 9.264 9.169 9.209 111,855 -0.01(-0.07%)
Jun 09, 2020 9.438 9.451 9.117 9.215 125,187 -0.18(-1.89%)
Jun 08, 2020 9.491 9.497 9.359 9.392 82,106 -0.01(-0.07%)
Jun 05, 2020 9.359 9.530 9.359 9.399 159,327 +0.14(+1.49%)
Jun 04, 2020 9.228 9.346 9.228 9.261 128,654 +0.00(+0.00%)
Jun 03, 2020 9.117 9.307 9.116 9.261 152,338 +0.27(+2.99%)
Jun 02, 2020 8.946 9.012 8.868 8.992 176,626 +0.15(+1.71%)
Jun 01, 2020 8.645 8.848 8.645 8.841 81,391 +0.24(+2.82%)
May 29, 2020 8.618 8.717 8.526 8.599 58,547 -0.01(-0.08%)
May 28, 2020 8.677 8.756 8.592 8.605 65,327 -0.03(-0.30%)
May 27, 2020 8.592 8.787 8.588 8.631 110,094 +0.03(+0.30%)
May 26, 2020 8.500 8.618 8.415 8.605 125,611 +0.15(+1.78%)
May 22, 2020 8.507 8.533 8.382 8.454 50,771 -0.05(-0.62%)
May 21, 2020 8.631 8.658 8.461 8.507 35,401 -0.13(-1.52%)
May 20, 2020 8.690 8.776 8.533 8.638 131,773 +0.06(+0.69%)
May 19, 2020 8.527 8.579 8.410 8.579 137,714 +0.11(+1.30%)
May 18, 2020 8.280 8.546 8.280 8.469 83,684 +0.19(+2.27%)
May 15, 2020 8.105 8.300 8.105 8.280 36,213 +0.11(+1.35%)
May 14, 2020 8.203 8.348 8.001 8.170 115,841 -0.19(-2.33%)
May 13, 2020 8.306 8.373 8.203 8.365 90,286 -0.05(-0.54%)
May 12, 2020 8.475 8.475 8.222 8.410 82,521 +0.04(+0.47%)
May 11, 2020 8.559 8.559 8.306 8.371 81,260 -0.16(-1.90%)
May 08, 2020 8.540 8.566 8.521 8.534 51,160 +0.03(+0.38%)
May 07, 2020 8.501 8.566 8.495 8.501 87,211 -0.01(-0.15%)
May 06, 2020 8.482 8.544 8.430 8.514 75,269 -0.03(-0.38%)
May 05, 2020 8.579 8.592 8.501 8.546 62,365 +0.01(+0.08%)
May 04, 2020 8.196 8.584 8.196 8.540 82,991 +0.16(+1.94%)
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.