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 )

11.75 +0.08 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2016 9.454 9.582 9.454 9.578 123,135 +0.10(+1.01%)
Jul 28, 2016 9.466 9.518 9.454 9.482 116,893 +0.02(+0.21%)
Jul 27, 2016 9.506 9.546 9.462 9.462 137,852 -0.06(-0.59%)
Jul 26, 2016 9.526 9.562 9.498 9.518 129,758 -0.02(-0.25%)
Jul 25, 2016 9.458 9.550 9.458 9.542 154,232 +0.03(+0.34%)
Jul 22, 2016 9.498 9.534 9.454 9.510 88,091 -0.01(-0.08%)
Jul 21, 2016 9.458 9.550 9.427 9.518 106,230 +0.05(+0.55%)
Jul 20, 2016 9.490 9.537 9.407 9.466 76,831 +0.05(+0.51%)
Jul 19, 2016 9.571 9.571 9.409 9.418 162,344 -0.10(-1.10%)
Jul 18, 2016 9.472 9.598 9.428 9.523 181,652 +0.06(+0.58%)
Jul 15, 2016 9.346 9.468 9.346 9.468 140,644 +0.09(+0.97%)
Jul 14, 2016 9.472 9.505 9.196 9.377 372,524 -0.07(-0.71%)
Jul 13, 2016 9.523 9.551 9.425 9.444 127,484 -0.08(-0.83%)
Jul 12, 2016 9.405 9.545 9.393 9.523 323,181 +0.16(+1.73%)
Jul 11, 2016 9.314 9.421 9.306 9.361 158,655 +0.08(+0.89%)
Jul 08, 2016 9.271 9.306 9.255 9.278 130,557 +0.07(+0.77%)
Jul 07, 2016 9.219 9.302 9.200 9.207 115,139 +0.05(+0.52%)
Jul 06, 2016 9.148 9.219 9.136 9.160 87,196 +0.03(+0.35%)
Jul 05, 2016 9.132 9.156 9.117 9.129 163,507 +0.00(+0.04%)
Jul 01, 2016 9.152 9.125 9.125 9.125 104,393 +0.00(+0.00%)
Jun 30, 2016 9.125 9.152 9.081 9.125 102,855 +0.00(+0.04%)
Jun 29, 2016 9.168 9.168 9.077 9.121 144,508 +0.02(+0.17%)
Jun 28, 2016 9.263 9.272 9.105 9.105 156,957 -0.16(-1.70%)
Jun 27, 2016 9.357 9.361 9.219 9.263 175,852 -0.07(-0.72%)
Jun 24, 2016 9.176 9.330 9.176 9.330 93,685 +0.04(+0.47%)
Jun 23, 2016 9.298 9.306 9.255 9.286 130,914 +0.02(+0.17%)
Jun 22, 2016 9.251 9.292 9.215 9.271 61,242 -0.04(-0.38%)
Jun 21, 2016 9.267 9.306 9.217 9.306 62,818 +0.10(+1.07%)
Jun 20, 2016 9.121 9.223 9.121 9.207 108,222 +0.07(+0.78%)
Jun 17, 2016 9.026 9.136 9.026 9.136 77,405 +0.07(+0.83%)
Jun 16, 2016 9.089 9.129 9.030 9.061 176,457 -0.07(-0.78%)
Jun 15, 2016 9.097 9.190 9.022 9.132 204,342 +0.08(+0.89%)
Jun 14, 2016 9.141 9.141 9.032 9.052 266,916 -0.06(-0.69%)
Jun 13, 2016 9.251 9.251 9.110 9.114 118,295 -0.07(-0.81%)
Jun 10, 2016 9.255 9.259 9.173 9.188 88,330 -0.06(-0.68%)
Jun 09, 2016 9.141 9.251 9.141 9.251 145,173 +0.10(+1.07%)
Jun 08, 2016 9.161 9.200 9.153 9.153 60,154 -0.03(-0.30%)
Jun 07, 2016 9.200 9.239 9.169 9.180 62,379 -0.02(-0.21%)
Jun 06, 2016 9.141 9.216 9.122 9.200 140,260 +0.04(+0.43%)
Jun 03, 2016 9.106 9.173 9.083 9.161 76,291 +0.09(+0.95%)
Jun 02, 2016 9.083 9.114 9.048 9.075 124,359 +0.02(+0.22%)
Jun 01, 2016 9.067 9.091 9.044 9.055 105,593 -0.05(-0.56%)
May 31, 2016 9.075 9.149 9.063 9.106 151,449 +0.04(+0.47%)
May 27, 2016 8.973 9.063 9.063 9.063 140,532 +0.09(+1.00%)
May 26, 2016 8.997 9.075 8.942 8.973 145,841 +0.02(+0.17%)
May 25, 2016 9.016 9.024 8.927 8.958 114,417 +0.00(+0.00%)
May 24, 2016 8.938 9.040 8.938 8.958 229,459 +0.02(+0.22%)
May 23, 2016 8.954 8.981 8.927 8.938 98,213 +0.01(+0.13%)
May 20, 2016 8.907 8.958 8.841 8.926 188,261 -0.04(-0.44%)
May 19, 2016 9.032 9.073 8.872 8.966 296,297 -0.16(-1.71%)
May 18, 2016 9.102 9.122 9.009 9.122 133,538 -0.03(-0.28%)
May 17, 2016 9.089 9.167 9.089 9.147 123,262 +0.04(+0.42%)
May 16, 2016 8.996 9.120 8.981 9.109 135,636 +0.08(+0.86%)
May 13, 2016 8.958 9.031 8.958 9.031 188,331 +0.06(+0.65%)
May 12, 2016 8.981 8.989 8.946 8.973 129,240 +0.02(+0.17%)
May 11, 2016 8.985 8.993 8.938 8.958 135,292 -0.03(-0.37%)
May 10, 2016 8.954 8.993 8.954 8.991 78,158 +0.05(+0.58%)
May 09, 2016 8.989 9.008 8.931 8.938 136,099 -0.05(-0.52%)
May 06, 2016 8.927 8.985 8.886 8.985 97,627 +0.06(+0.65%)
May 05, 2016 8.869 8.969 8.869 8.927 125,835 -0.00(-0.04%)
May 04, 2016 8.942 9.004 8.927 8.931 116,902 -0.05(-0.56%)
May 03, 2016 8.981 9.008 8.896 8.981 74,771 +0.00(+0.00%)
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.