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 )

11.89 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2013 7.524 7.595 7.487 7.592 138,072 -0.00(-0.04%)
Jul 30, 2013 7.558 7.622 7.541 7.595 137,372 +0.00(+0.04%)
Jul 29, 2013 7.571 7.605 7.548 7.592 124,944 +0.04(+0.58%)
Jul 26, 2013 7.514 7.548 7.469 7.548 61,202 +0.05(+0.68%)
Jul 25, 2013 7.514 7.531 7.425 7.497 213,000 -0.02(-0.23%)
Jul 24, 2013 7.507 7.548 7.459 7.514 137,157 -0.01(-0.18%)
Jul 23, 2013 7.395 7.548 7.395 7.527 123,091 +0.14(+1.83%)
Jul 22, 2013 7.501 7.561 7.375 7.392 236,868 -0.12(-1.53%)
Jul 19, 2013 7.439 7.517 7.439 7.507 159,570 +0.06(+0.82%)
Jul 18, 2013 7.426 7.480 7.426 7.446 177,241 +0.01(+0.14%)
Jul 17, 2013 7.365 7.442 7.344 7.436 250,042 +0.02(+0.23%)
Jul 16, 2013 7.422 7.500 7.385 7.419 99,725 -0.05(-0.64%)
Jul 15, 2013 7.548 7.561 7.466 7.466 56,256 -0.03(-0.41%)
Jul 12, 2013 7.615 7.686 7.409 7.497 210,117 -0.10(-1.34%)
Jul 11, 2013 7.483 7.598 7.483 7.598 135,965 +0.14(+1.82%)
Jul 10, 2013 7.344 7.483 7.344 7.463 178,253 +0.03(+0.46%)
Jul 09, 2013 7.344 7.432 7.310 7.429 136,611 +0.12(+1.62%)
Jul 08, 2013 7.236 7.442 7.236 7.310 229,264 -0.04(-0.60%)
Jul 05, 2013 7.642 7.653 7.337 7.354 464,187 -0.26(-3.47%)
Jul 03, 2013 7.625 7.700 7.554 7.619 179,658 -0.06(-0.79%)
Jul 02, 2013 7.815 7.863 7.647 7.680 160,316 -0.23(-2.87%)
Jul 01, 2013 7.822 7.914 7.808 7.907 217,653 +0.07(+0.91%)
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%)
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.