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 )

11.90 +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Jun 28, 2013 7.914 7.914 7.812 7.836 215,278 +0.12(+1.49%)
Jun 26, 2013 7.636 7.724 7.629 7.720 129,107 +0.08(+1.11%)
Jun 25, 2013 7.646 7.649 7.507 7.636 114,977 +0.14(+1.81%)
Jun 24, 2013 7.497 7.558 7.320 7.500 294,573 -0.03(-0.41%)
Jun 21, 2013 7.558 7.558 7.402 7.531 181,620 +0.01(+0.18%)
Jun 20, 2013 7.663 7.663 7.487 7.517 295,411 -0.27(-3.48%)
Jun 19, 2013 7.846 7.873 7.758 7.788 391,870 -0.44(-5.32%)
Jun 18, 2013 8.202 8.229 8.147 8.225 158,304 +0.01(+0.17%)
Jun 17, 2013 8.164 8.252 8.164 8.212 114,021 +0.02(+0.21%)
Jun 14, 2013 8.154 8.195 8.090 8.195 146,519 +0.00(+0.00%)
Jun 13, 2013 7.944 8.198 7.944 8.195 86,459 +0.18(+2.24%)
Jun 12, 2013 8.181 8.198 7.873 8.015 212,442 -0.15(-1.83%)
Jun 11, 2013 8.141 8.266 8.086 8.164 100,017 -0.06(-0.70%)
Jun 10, 2013 8.252 8.266 8.056 8.222 316,411 -0.11(-1.34%)
Jun 07, 2013 8.422 8.473 8.276 8.334 102,667 -0.14(-1.64%)
Jun 06, 2013 8.385 8.517 8.385 8.473 203,192 +0.03(+0.36%)
Jun 05, 2013 8.500 8.541 8.412 8.442 180,151 -0.04(-0.44%)
Jun 04, 2013 8.473 8.537 8.463 8.480 190,351 -0.03(-0.36%)
Jun 03, 2013 8.676 8.710 8.510 8.510 166,483 -0.23(-2.63%)
May 31, 2013 8.771 8.812 8.724 8.740 106,641 +0.01(+0.16%)
May 30, 2013 8.703 8.812 8.679 8.727 57,201 +0.02(+0.19%)
May 29, 2013 8.791 8.890 8.659 8.710 128,264 -0.17(-1.91%)
May 28, 2013 8.896 9.012 8.774 8.879 294,072 -0.03(-0.35%)
May 24, 2013 8.903 8.947 8.883 8.910 81,437 +0.03(+0.31%)
May 23, 2013 8.825 8.896 8.812 8.883 174,122 +0.03(+0.38%)
May 22, 2013 8.927 8.927 8.849 8.849 162,128 -0.08(-0.87%)
May 21, 2013 8.930 8.981 8.917 8.927 376,692 +0.05(+0.53%)
May 20, 2013 8.829 8.930 8.829 8.879 85,491 -0.00(-0.04%)
May 17, 2013 8.879 8.957 8.866 8.883 157,737 -0.03(-0.34%)
May 16, 2013 8.981 9.073 8.910 8.913 259,611 -0.11(-1.20%)
May 15, 2013 9.025 9.083 8.961 9.022 96,695 +0.00(+0.00%)
May 13, 2013 9.001 9.100 8.991 9.022 100,230 +0.00(+0.00%)
May 10, 2013 8.988 9.039 8.988 9.022 38,783 +0.03(+0.34%)
May 09, 2013 9.032 9.032 8.985 8.991 62,577 -0.01(-0.11%)
May 08, 2013 8.907 9.001 8.907 9.001 90,560 +0.09(+1.07%)
May 07, 2013 8.873 8.957 8.873 8.907 26,437 +0.02(+0.27%)
May 06, 2013 8.900 8.900 8.863 8.883 87,309 +0.02(+0.19%)
May 03, 2013 8.818 8.891 8.839 8.866 226,195 +0.03(+0.31%)
May 02, 2013 8.812 8.839 8.812 8.839 30,500 +0.01(+0.08%)
May 01, 2013 8.798 8.832 8.798 8.832 32,772 +0.01(+0.15%)
Apr 30, 2013 8.798 8.822 8.724 8.818 73,379 -0.00(-0.04%)
Apr 29, 2013 8.863 8.863 8.812 8.822 40,594 +0.04(+0.46%)
Apr 26, 2013 8.724 8.781 8.744 8.781 102,212 +0.04(+0.43%)
Apr 25, 2013 8.747 8.774 8.703 8.744 168,212 +0.08(+0.98%)
Apr 24, 2013 8.656 8.700 8.578 8.659 52,308 -0.02(-0.20%)
Apr 23, 2013 8.622 8.693 8.622 8.676 64,840 +0.06(+0.75%)
Apr 22, 2013 8.618 8.659 8.602 8.612 56,793 -0.01(-0.08%)
Apr 19, 2013 8.602 8.648 8.591 8.618 83,780 -0.01(-0.16%)
Apr 18, 2013 8.639 8.642 8.578 8.632 57,203 -0.02(-0.27%)
Apr 17, 2013 8.615 8.656 8.578 8.656 75,480 -0.03(-0.31%)
Apr 16, 2013 8.676 8.683 8.602 8.683 153,925 +0.04(+0.43%)
Apr 15, 2013 8.717 8.778 8.605 8.646 46,316 -0.08(-0.97%)
Apr 12, 2013 8.744 8.785 8.676 8.730 111,970 -0.03(-0.39%)
Apr 11, 2013 8.791 8.805 8.747 8.764 60,287 -0.05(-0.54%)
Apr 10, 2013 8.866 8.866 8.808 8.812 33,616 +0.01(+0.12%)
Apr 09, 2013 8.879 8.910 8.707 8.802 121,946 -0.08(-0.95%)
Apr 08, 2013 8.879 8.930 8.863 8.886 34,808 -0.02(-0.23%)
Apr 05, 2013 8.866 8.920 8.866 8.907 26,543 +0.01(+0.12%)
Apr 04, 2013 8.924 8.934 8.893 8.896 19,279 -0.08(-0.94%)
Apr 03, 2013 8.934 8.985 8.907 8.981 48,068 +0.03(+0.34%)
Apr 02, 2013 8.934 8.971 8.886 8.951 33,389 +0.00(+0.04%)
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.