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 UNCHANGED
Streaming Delayed 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, 2014 8.187 8.187 8.092 8.096 50,295 -0.08(-0.95%)
Jul 30, 2014 8.235 8.248 8.170 8.174 51,183 -0.06(-0.78%)
Jul 29, 2014 8.313 8.313 8.238 8.238 50,150 -0.07(-0.86%)
Jul 28, 2014 8.316 8.357 8.255 8.309 126,809 +0.03(+0.41%)
Jul 25, 2014 8.303 8.330 8.272 8.275 36,632 -0.02(-0.29%)
Jul 24, 2014 8.323 8.323 8.262 8.299 51,236 -0.03(-0.33%)
Jul 23, 2014 8.282 8.343 8.231 8.326 87,889 +0.04(+0.45%)
Jul 22, 2014 8.333 8.370 8.282 8.289 65,985 -0.05(-0.65%)
Jul 21, 2014 8.353 8.353 8.306 8.343 48,565 -0.01(-0.08%)
Jul 18, 2014 8.319 8.370 8.319 8.350 74,114 +0.04(+0.53%)
Jul 17, 2014 8.265 8.333 8.265 8.306 47,347 +0.05(+0.57%)
Jul 16, 2014 8.258 8.269 8.214 8.258 156,698 -0.05(-0.65%)
Jul 15, 2014 8.336 8.340 8.313 8.313 69,927 -0.02(-0.28%)
Jul 14, 2014 8.370 8.370 8.323 8.336 57,353 -0.00(-0.04%)
Jul 11, 2014 8.340 8.351 8.340 8.340 10,965 -0.01(-0.12%)
Jul 10, 2014 8.350 8.370 8.292 8.350 37,857 +0.00(+0.04%)
Jul 09, 2014 8.367 8.370 8.289 8.347 54,149 +0.02(+0.22%)
Jul 08, 2014 8.343 8.370 8.286 8.328 51,634 +0.01(+0.14%)
Jul 07, 2014 8.292 8.360 8.275 8.316 40,495 +0.02(+0.25%)
Jul 03, 2014 8.350 8.296 8.296 8.296 78,198 -0.02(-0.20%)
Jul 02, 2014 8.306 8.340 8.306 8.313 38,125 +0.01(+0.12%)
Jul 01, 2014 8.357 8.370 8.303 8.303 52,877 -0.03(-0.41%)
Jun 30, 2014 8.364 8.374 8.248 8.336 54,450 +0.00(+0.00%)
Jun 27, 2014 8.323 8.347 8.306 8.336 199,893 +0.01(+0.16%)
Jun 26, 2014 8.245 8.326 8.231 8.323 152,658 +0.09(+1.11%)
Jun 25, 2014 8.160 8.241 8.160 8.231 163,863 +0.06(+0.79%)
Jun 24, 2014 8.167 8.184 8.140 8.167 106,005 -0.03(-0.33%)
Jun 23, 2014 8.235 8.256 8.181 8.194 52,788 -0.02(-0.29%)
Jun 20, 2014 8.255 8.258 8.208 8.218 63,954 -0.02(-0.21%)
Jun 19, 2014 8.255 8.258 8.230 8.235 40,539 +0.02(+0.21%)
Jun 18, 2014 8.269 8.269 8.211 8.218 65,135 -0.08(-0.94%)
Jun 17, 2014 8.303 8.340 8.289 8.296 85,393 -0.03(-0.41%)
Jun 16, 2014 8.343 8.353 8.303 8.330 49,799 -0.02(-0.20%)
Jun 13, 2014 8.360 8.364 8.340 8.347 96,343 -0.02(-0.24%)
Jun 12, 2014 8.350 8.367 8.330 8.367 42,702 +0.02(+0.24%)
Jun 11, 2014 8.275 8.350 8.275 8.347 52,230 +0.08(+0.98%)
Jun 10, 2014 8.160 8.275 8.160 8.265 49,610 +0.11(+1.33%)
Jun 06, 2014 8.099 8.173 8.099 8.157 34,805 +0.05(+0.63%)
Jun 05, 2014 8.113 8.126 8.065 8.106 29,641 +0.03(+0.34%)
Jun 04, 2014 8.113 8.130 8.072 8.079 47,598 -0.03(-0.33%)
Jun 03, 2014 8.126 8.133 8.106 8.106 49,622 -0.02(-0.21%)
Jun 02, 2014 8.099 8.130 8.052 8.123 105,659 +0.05(+0.67%)
May 30, 2014 8.096 8.133 8.035 8.069 164,683 -0.02(-0.29%)
May 29, 2014 8.086 8.099 8.048 8.092 110,372 +0.02(+0.21%)
May 28, 2014 8.079 8.123 8.048 8.075 109,404 -0.00(-0.04%)
May 27, 2014 8.126 8.133 8.048 8.079 115,064 -0.03(-0.38%)
May 23, 2014 8.086 8.109 8.109 8.109 110,953 +0.04(+0.55%)
May 22, 2014 8.079 8.089 8.045 8.065 41,589 +0.00(+0.00%)
May 21, 2014 8.059 8.096 8.048 8.065 45,036 -0.01(-0.13%)
May 20, 2014 8.052 8.109 8.052 8.075 96,101 +0.02(+0.29%)
May 19, 2014 8.014 8.075 8.014 8.052 71,423 +0.05(+0.68%)
May 16, 2014 8.028 8.096 7.998 7.998 49,758 -0.03(-0.42%)
May 15, 2014 7.960 8.045 7.960 8.031 82,577 +0.04(+0.55%)
May 14, 2014 7.937 7.994 7.937 7.987 57,386 +0.02(+0.21%)
May 13, 2014 7.960 7.977 7.913 7.970 75,215 +0.01(+0.13%)
May 12, 2014 7.940 7.987 7.933 7.960 56,999 -0.00(-0.04%)
May 09, 2014 7.957 7.981 7.940 7.964 107,622 +0.01(+0.13%)
May 08, 2014 7.920 7.991 7.920 7.954 68,127 +0.03(+0.43%)
May 07, 2014 7.869 7.950 7.869 7.920 119,042 +0.04(+0.52%)
May 06, 2014 7.838 7.879 7.838 7.879 80,683 +0.02(+0.30%)
May 05, 2014 7.865 7.886 7.832 7.855 51,879 -0.02(-0.30%)
May 02, 2014 7.909 7.954 7.876 7.879 56,276 -0.03(-0.39%)
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.