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 )

11.91 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2012 7.520 7.592 7.415 7.466 142,199 -0.07(-0.90%)
May 30, 2012 7.551 7.568 7.473 7.534 50,618 -0.02(-0.27%)
May 29, 2012 7.602 7.670 7.442 7.554 104,414 +0.07(+0.95%)
May 25, 2012 7.514 7.517 7.442 7.483 47,871 +0.00(+0.05%)
May 24, 2012 7.476 7.636 7.398 7.480 133,914 +0.04(+0.55%)
May 23, 2012 7.419 7.503 7.365 7.439 399,359 +0.04(+0.60%)
May 22, 2012 7.392 7.409 7.351 7.395 96,113 +0.05(+0.65%)
May 21, 2012 7.371 7.436 7.304 7.348 153,303 -0.06(-0.87%)
May 18, 2012 7.453 7.548 7.287 7.412 315,756 +0.00(+0.05%)
May 17, 2012 7.609 7.673 7.375 7.409 383,275 -0.19(-2.45%)
May 16, 2012 7.554 7.619 7.490 7.595 170,351 +0.05(+0.64%)
May 15, 2012 7.541 7.666 7.500 7.547 212,041 +0.01(+0.17%)
May 14, 2012 7.537 7.537 7.490 7.534 65,628 +0.02(+0.23%)
May 11, 2012 7.622 7.686 7.510 7.517 73,898 -0.07(-0.89%)
May 10, 2012 7.609 7.747 7.561 7.585 187,669 -0.02(-0.22%)
May 09, 2012 7.568 7.605 7.456 7.602 116,311 +0.05(+0.67%)
May 08, 2012 7.581 7.581 7.429 7.551 123,020 +0.00(+0.04%)
May 07, 2012 7.578 7.578 7.531 7.548 280,269 -0.03(-0.45%)
May 04, 2012 7.588 7.588 7.517 7.581 319,674 -0.01(-0.13%)
May 03, 2012 7.592 7.629 7.561 7.592 257,094 +0.01(+0.13%)
May 02, 2012 7.541 7.581 7.517 7.581 324,649 +0.04(+0.54%)
May 01, 2012 7.541 7.554 7.510 7.541 82,691 +0.04(+0.50%)
Apr 30, 2012 7.517 7.527 7.476 7.503 178,371 +0.03(+0.41%)
Apr 27, 2012 7.473 7.490 7.453 7.473 139,833 +0.00(+0.00%)
Apr 26, 2012 7.497 7.510 7.470 7.473 196,869 +0.02(+0.23%)
Apr 25, 2012 7.490 7.500 7.439 7.456 145,218 -0.00(-0.05%)
Apr 24, 2012 7.473 7.504 7.439 7.459 147,457 -0.01(-0.18%)
Apr 23, 2012 7.456 7.527 7.442 7.473 256,743 +0.02(+0.23%)
Apr 20, 2012 7.436 7.456 7.422 7.456 163,323 +0.02(+0.27%)
Apr 19, 2012 7.432 7.439 7.375 7.436 77,873 +0.00(+0.05%)
Apr 18, 2012 7.419 7.439 7.392 7.432 133,831 -0.01(-0.18%)
Apr 17, 2012 7.412 7.446 7.405 7.446 79,584 +0.03(+0.46%)
Apr 16, 2012 7.409 7.422 7.388 7.412 86,999 +0.04(+0.55%)
Apr 13, 2012 7.378 7.419 7.351 7.371 137,414 +0.03(+0.37%)
Apr 12, 2012 7.310 7.365 7.290 7.344 123,318 +0.02(+0.32%)
Apr 11, 2012 7.314 7.361 7.300 7.320 217,151 +0.01(+0.09%)
Apr 10, 2012 7.300 7.314 7.249 7.314 71,328 +0.03(+0.47%)
Apr 09, 2012 7.317 7.317 7.249 7.280 121,403 -0.04(-0.56%)
Apr 05, 2012 7.287 7.320 7.259 7.320 125,511 +0.03(+0.47%)
Apr 04, 2012 7.324 7.351 7.287 7.287 104,998 -0.06(-0.83%)
Apr 03, 2012 7.307 7.368 7.307 7.348 72,131 +0.01(+0.14%)
Apr 02, 2012 7.381 7.388 7.334 7.337 93,968 -0.02(-0.28%)
Mar 30, 2012 7.341 7.381 7.304 7.358 86,385 +0.03(+0.42%)
Mar 29, 2012 7.239 7.341 7.226 7.327 79,475 +0.03(+0.48%)
Mar 28, 2012 7.317 7.334 7.249 7.292 112,581 -0.06(-0.84%)
Mar 27, 2012 7.229 7.354 7.229 7.354 119,120 +0.08(+1.17%)
Mar 26, 2012 7.198 7.314 7.198 7.270 128,877 +0.04(+0.61%)
Mar 23, 2012 7.137 7.236 7.137 7.226 131,651 +0.12(+1.72%)
Mar 22, 2012 7.178 7.232 7.070 7.104 104,110 -0.06(-0.85%)
Mar 21, 2012 7.090 7.168 7.090 7.165 59,706 +0.00(+0.00%)
Mar 20, 2012 7.165 7.209 7.165 7.165 71,738 -0.01(-0.19%)
Mar 19, 2012 7.100 7.187 7.100 7.178 133,604 +0.03(+0.38%)
Mar 16, 2012 7.239 7.280 7.148 7.151 64,371 -0.11(-1.54%)
Mar 15, 2012 7.253 7.307 7.243 7.263 49,641 -0.03(-0.42%)
Mar 14, 2012 7.348 7.348 7.256 7.293 117,252 +0.00(+0.00%)
Mar 13, 2012 7.300 7.361 7.253 7.293 199,808 -0.05(-0.65%)
Mar 12, 2012 7.304 7.354 7.276 7.341 62,402 -0.01(-0.14%)
Mar 09, 2012 7.351 7.354 7.331 7.351 27,373 -0.00(-0.05%)
Mar 08, 2012 7.314 7.354 7.236 7.354 136,664 +0.03(+0.37%)
Mar 07, 2012 7.320 7.365 7.320 7.327 222,914 +0.00(+0.05%)
Mar 06, 2012 7.320 7.361 7.320 7.324 97,424 +0.00(+0.05%)
Mar 05, 2012 7.276 7.388 7.276 7.320 234,274 +0.01(+0.14%)
Mar 02, 2012 7.270 7.320 7.270 7.310 250,057 -0.00(-0.05%)
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.