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 31, 2020 9.607 9.614 9.402 9.454 74,290 -0.14(-1.46%)
Jul 30, 2020 9.541 9.594 9.461 9.594 28,884 +0.05(+0.49%)
Jul 29, 2020 9.487 9.594 9.447 9.547 74,544 +0.05(+0.53%)
Jul 28, 2020 9.521 9.547 9.447 9.497 49,486 +0.01(+0.11%)
Jul 27, 2020 9.414 9.561 9.414 9.487 139,683 +0.08(+0.85%)
Jul 24, 2020 9.327 9.407 9.327 9.407 192,166 +0.09(+1.00%)
Jul 23, 2020 9.394 9.447 9.300 9.314 93,053 -0.08(-0.87%)
Jul 22, 2020 9.475 9.501 9.369 9.396 89,830 -0.06(-0.63%)
Jul 21, 2020 9.521 9.554 9.429 9.455 94,562 -0.05(-0.56%)
Jul 20, 2020 9.389 9.544 9.369 9.508 123,224 +0.16(+1.70%)
Jul 17, 2020 9.296 9.396 9.296 9.349 41,411 +0.02(+0.21%)
Jul 16, 2020 9.376 9.429 9.296 9.329 56,254 -0.08(-0.84%)
Jul 15, 2020 9.429 9.495 9.349 9.409 78,738 -0.00(-0.05%)
Jul 14, 2020 9.468 9.475 9.336 9.413 60,983 -0.03(-0.30%)
Jul 13, 2020 9.634 9.634 9.415 9.442 94,603 -0.11(-1.18%)
Jul 10, 2020 9.627 9.634 9.343 9.554 132,697 -0.18(-1.84%)
Jul 09, 2020 9.879 9.918 9.429 9.733 61,051 -0.15(-1.47%)
Jul 08, 2020 9.826 9.907 9.812 9.879 30,142 +0.00(+0.00%)
Jul 07, 2020 9.905 9.918 9.819 9.879 69,443 -0.03(-0.33%)
Jul 06, 2020 9.925 9.951 9.859 9.912 121,026 +0.02(+0.20%)
Jul 02, 2020 9.892 9.892 9.811 9.892 85,996 +0.22(+2.26%)
Jul 01, 2020 9.746 9.746 9.640 9.673 43,365 -0.03(-0.34%)
Jun 30, 2020 9.581 9.797 9.581 9.706 94,326 +0.11(+1.17%)
Jun 29, 2020 9.667 9.693 9.528 9.594 64,364 -0.03(-0.34%)
Jun 26, 2020 9.594 9.654 9.560 9.627 95,971 +0.03(+0.34%)
Jun 25, 2020 9.568 9.640 9.525 9.594 53,703 +0.09(+0.90%)
Jun 24, 2020 9.574 9.634 9.482 9.508 83,002 -0.05(-0.48%)
Jun 23, 2020 9.647 9.663 9.389 9.554 105,436 -0.04(-0.41%)
Jun 22, 2020 9.654 9.654 9.561 9.594 96,043 +0.01(+0.12%)
Jun 19, 2020 9.694 9.707 9.458 9.582 176,556 -0.07(-0.68%)
Jun 18, 2020 9.615 9.674 9.615 9.648 85,872 +0.01(+0.14%)
Jun 17, 2020 9.582 9.674 9.556 9.635 95,011 +0.10(+1.03%)
Jun 16, 2020 9.510 9.622 9.353 9.537 160,112 +0.16(+1.68%)
Jun 15, 2020 9.202 9.428 9.164 9.379 82,854 +0.16(+1.71%)
Jun 12, 2020 8.920 9.291 8.920 9.222 130,511 +0.46(+5.24%)
Jun 11, 2020 8.782 9.077 8.738 8.763 215,615 -0.45(-4.84%)
Jun 10, 2020 9.215 9.264 9.169 9.209 111,855 -0.01(-0.07%)
Jun 09, 2020 9.438 9.451 9.117 9.215 125,187 -0.18(-1.89%)
Jun 08, 2020 9.491 9.497 9.359 9.392 82,106 -0.01(-0.07%)
Jun 05, 2020 9.359 9.530 9.359 9.399 159,327 +0.14(+1.49%)
Jun 04, 2020 9.228 9.346 9.228 9.261 128,654 +0.00(+0.00%)
Jun 03, 2020 9.117 9.307 9.116 9.261 152,338 +0.27(+2.99%)
Jun 02, 2020 8.946 9.012 8.868 8.992 176,626 +0.15(+1.71%)
Jun 01, 2020 8.645 8.848 8.645 8.841 81,391 +0.24(+2.82%)
May 29, 2020 8.618 8.717 8.526 8.599 58,547 -0.01(-0.08%)
May 28, 2020 8.677 8.756 8.592 8.605 65,327 -0.03(-0.30%)
May 27, 2020 8.592 8.787 8.588 8.631 110,094 +0.03(+0.30%)
May 26, 2020 8.500 8.618 8.415 8.605 125,611 +0.15(+1.78%)
May 22, 2020 8.507 8.533 8.382 8.454 50,771 -0.05(-0.62%)
May 21, 2020 8.631 8.658 8.461 8.507 35,401 -0.13(-1.52%)
May 20, 2020 8.690 8.776 8.533 8.638 131,773 +0.06(+0.69%)
May 19, 2020 8.527 8.579 8.410 8.579 137,714 +0.11(+1.30%)
May 18, 2020 8.280 8.546 8.280 8.469 83,684 +0.19(+2.27%)
May 15, 2020 8.105 8.300 8.105 8.280 36,213 +0.11(+1.35%)
May 14, 2020 8.203 8.348 8.001 8.170 115,841 -0.19(-2.33%)
May 13, 2020 8.306 8.373 8.203 8.365 90,286 -0.05(-0.54%)
May 12, 2020 8.475 8.475 8.222 8.410 82,521 +0.04(+0.47%)
May 11, 2020 8.559 8.559 8.306 8.371 81,260 -0.16(-1.90%)
May 08, 2020 8.540 8.566 8.521 8.534 51,160 +0.03(+0.38%)
May 07, 2020 8.501 8.566 8.495 8.501 87,211 -0.01(-0.15%)
May 06, 2020 8.482 8.544 8.430 8.514 75,269 -0.03(-0.38%)
May 05, 2020 8.579 8.592 8.501 8.546 62,365 +0.01(+0.08%)
May 04, 2020 8.196 8.584 8.196 8.540 82,991 +0.16(+1.94%)
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.