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 )

11.73 +0.09 (+0.77%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 20, 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, 2013 8.892 8.916 8.816 8.912 72,606 -0.00(-0.04%)
Apr 29, 2013 8.957 8.957 8.905 8.916 40,167 +0.04(+0.46%)
Apr 26, 2013 8.816 8.875 8.837 8.875 101,136 +0.04(+0.43%)
Apr 25, 2013 8.840 8.868 8.796 8.837 166,441 +0.09(+0.98%)
Apr 24, 2013 8.748 8.792 8.669 8.751 51,757 -0.02(-0.20%)
Apr 23, 2013 8.714 8.786 8.714 8.768 64,157 +0.07(+0.75%)
Apr 22, 2013 8.710 8.751 8.693 8.703 56,195 -0.01(-0.08%)
Apr 19, 2013 8.693 8.740 8.683 8.710 82,898 -0.01(-0.16%)
Apr 18, 2013 8.731 8.734 8.669 8.724 56,601 -0.02(-0.27%)
Apr 17, 2013 8.707 8.748 8.669 8.748 74,685 -0.03(-0.31%)
Apr 16, 2013 8.768 8.775 8.693 8.775 152,304 +0.04(+0.43%)
Apr 15, 2013 8.810 8.871 8.697 8.738 45,828 -0.09(-0.97%)
Apr 12, 2013 8.837 8.878 8.768 8.823 110,791 -0.03(-0.39%)
Apr 11, 2013 8.885 8.899 8.840 8.857 59,652 -0.05(-0.54%)
Apr 10, 2013 8.960 8.960 8.902 8.905 33,262 +0.01(+0.12%)
Apr 09, 2013 8.974 9.005 8.799 8.895 120,662 -0.09(-0.95%)
Apr 08, 2013 8.974 9.025 8.957 8.981 34,442 -0.02(-0.23%)
Apr 05, 2013 8.960 9.015 8.960 9.002 26,264 +0.01(+0.12%)
Apr 04, 2013 9.018 9.029 8.987 8.991 19,076 -0.09(-0.94%)
Apr 03, 2013 9.029 9.080 9.001 9.077 47,562 +0.03(+0.34%)
Apr 02, 2013 9.029 9.066 8.981 9.046 33,037 +0.00(+0.04%)
Apr 01, 2013 9.128 9.145 9.042 9.042 35,090 -0.02(-0.23%)
Mar 28, 2013 9.029 9.111 9.029 9.063 41,411 +0.01(+0.08%)
Mar 27, 2013 9.039 9.077 9.029 9.056 50,724 -0.02(-0.23%)
Mar 26, 2013 9.073 9.077 9.042 9.077 37,510 +0.00(+0.00%)
Mar 25, 2013 9.197 9.197 9.046 9.077 61,865 -0.10(-1.12%)
Mar 22, 2013 9.197 9.197 9.101 9.179 32,001 +0.05(+0.53%)
Mar 21, 2013 9.063 9.183 9.063 9.132 50,572 +0.05(+0.54%)
Mar 20, 2013 9.111 9.145 9.080 9.082 15,739 -0.06(-0.65%)
Mar 19, 2013 9.111 9.166 9.046 9.142 77,082 +0.08(+0.87%)
Mar 18, 2013 9.008 9.104 8.912 9.063 40,786 -0.01(-0.15%)
Mar 15, 2013 9.234 9.402 9.066 9.077 168,009 -0.10(-1.12%)
Mar 14, 2013 9.207 9.208 9.125 9.179 326,360 +0.00(+0.00%)
Mar 13, 2013 9.135 9.203 9.118 9.179 86,328 +0.03(+0.30%)
Mar 12, 2013 9.132 9.166 9.114 9.152 79,269 +0.04(+0.41%)
Mar 11, 2013 9.008 9.128 9.008 9.114 231,270 +0.20(+2.19%)
Mar 08, 2013 8.926 8.926 8.806 8.919 120,536 +0.06(+0.70%)
Mar 07, 2013 8.905 8.974 8.834 8.857 230,724 -0.04(-0.50%)
Mar 06, 2013 8.857 8.964 8.827 8.902 139,406 +0.04(+0.50%)
Mar 05, 2013 8.871 8.929 8.857 8.858 90,900 -0.01(-0.12%)
Mar 04, 2013 8.844 8.868 8.816 8.868 32,888 +0.03(+0.39%)
Mar 01, 2013 8.844 8.854 8.765 8.834 101,591 +0.01(+0.12%)
Feb 28, 2013 8.830 8.871 8.755 8.823 144,346 +0.01(+0.15%)
Feb 27, 2013 8.786 8.902 8.720 8.810 224,785 +0.04(+0.51%)
Feb 26, 2013 8.765 8.765 8.720 8.765 105,486 +0.07(+0.75%)
Feb 22, 2013 8.765 8.765 8.638 8.700 141,951 -0.02(-0.27%)
Feb 21, 2013 8.772 8.808 8.710 8.724 115,938 -0.10(-1.13%)
Feb 20, 2013 8.840 8.871 8.786 8.823 65,474 -0.01(-0.08%)
Feb 19, 2013 8.844 8.871 8.741 8.830 224,966 +0.03(+0.31%)
Feb 15, 2013 8.690 8.840 8.686 8.803 170,946 +0.12(+1.34%)
Feb 14, 2013 8.707 8.768 8.649 8.686 88,372 -0.07(-0.78%)
Feb 13, 2013 8.775 8.775 8.583 8.755 101,457 -0.08(-0.93%)
Feb 12, 2013 8.796 8.854 8.796 8.837 41,104 +0.04(+0.47%)
Feb 11, 2013 8.885 8.923 8.789 8.796 61,523 -0.07(-0.81%)
Feb 08, 2013 8.837 8.916 8.834 8.868 54,633 +0.02(+0.23%)
Feb 07, 2013 8.840 8.881 8.840 8.847 36,879 -0.04(-0.46%)
Feb 06, 2013 8.905 8.962 8.803 8.888 144,941 -0.19(-2.11%)
Feb 04, 2013 9.132 9.195 9.080 9.080 27,732 -0.13(-1.45%)
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.