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 29, 2022 9.612 9.773 9.580 9.604 45,426 -0.01(-0.08%)
Jul 28, 2022 9.580 9.704 9.548 9.612 56,960 +0.02(+0.25%)
Jul 27, 2022 9.628 9.786 9.516 9.588 66,205 -0.04(-0.42%)
Jul 26, 2022 9.685 9.701 9.596 9.628 47,021 -0.06(-0.58%)
Jul 25, 2022 9.652 9.846 9.620 9.685 61,508 +0.06(+0.59%)
Jul 22, 2022 9.596 9.717 9.580 9.628 44,033 +0.11(+1.18%)
Jul 21, 2022 9.483 9.669 9.435 9.516 45,952 +0.03(+0.34%)
Jul 20, 2022 9.300 9.875 9.300 9.483 154,669 +0.18(+1.97%)
Jul 19, 2022 9.372 9.498 9.300 9.300 56,263 -0.06(-0.68%)
Jul 18, 2022 9.451 9.451 9.356 9.364 45,015 -0.09(-0.93%)
Jul 15, 2022 9.428 9.579 9.428 9.451 54,178 +0.03(+0.34%)
Jul 14, 2022 9.475 9.723 9.380 9.420 39,310 -0.06(-0.59%)
Jul 13, 2022 9.611 9.611 9.459 9.475 50,014 -0.15(-1.58%)
Jul 12, 2022 9.595 9.739 9.595 9.627 22,898 +0.03(+0.33%)
Jul 11, 2022 9.507 9.891 9.507 9.595 58,767 +0.09(+0.92%)
Jul 08, 2022 9.428 9.539 9.340 9.507 47,757 +0.10(+1.10%)
Jul 07, 2022 9.396 9.455 9.324 9.404 44,787 -0.02(-0.17%)
Jul 06, 2022 9.420 9.467 9.364 9.420 34,958 +0.03(+0.34%)
Jul 05, 2022 9.292 9.420 9.188 9.388 54,263 +0.10(+1.12%)
Jul 01, 2022 9.308 9.403 9.236 9.284 48,285 -0.04(-0.43%)
Jun 30, 2022 9.204 9.419 9.188 9.324 21,039 +0.09(+0.95%)
Jun 29, 2022 9.260 9.284 9.228 9.236 24,317 -0.03(-0.34%)
Jun 28, 2022 9.244 9.300 9.228 9.268 19,941 -0.01(-0.09%)
Jun 27, 2022 9.348 9.368 9.252 9.276 28,531 -0.09(-0.94%)
Jun 24, 2022 9.340 9.406 9.340 9.364 14,815 +0.00(+0.00%)
Jun 23, 2022 9.380 9.483 9.316 9.364 32,046 +0.04(+0.43%)
Jun 22, 2022 9.196 9.435 9.154 9.324 74,502 +0.12(+1.30%)
Jun 21, 2022 9.062 9.323 9.030 9.204 50,488 +0.10(+1.13%)
Jun 17, 2022 9.022 9.222 9.022 9.101 25,983 +0.08(+0.88%)
Jun 16, 2022 8.927 9.275 8.927 9.022 62,535 -0.25(-2.73%)
Jun 15, 2022 9.085 9.299 9.046 9.275 70,242 +0.20(+2.18%)
Jun 14, 2022 9.196 9.259 8.998 9.077 156,493 -0.06(-0.69%)
Jun 13, 2022 9.331 9.418 9.101 9.141 87,471 -0.29(-3.10%)
Jun 10, 2022 9.497 9.525 9.386 9.434 47,359 -0.10(-1.08%)
Jun 09, 2022 9.616 9.631 9.513 9.536 38,865 -0.09(-0.99%)
Jun 08, 2022 9.505 9.639 9.481 9.631 95,558 +0.10(+1.08%)
Jun 07, 2022 9.568 9.623 9.505 9.528 32,956 -0.06(-0.58%)
Jun 06, 2022 9.600 9.663 9.576 9.584 45,227 -0.06(-0.57%)
Jun 03, 2022 9.631 9.695 9.592 9.639 54,471 -0.01(-0.08%)
Jun 02, 2022 9.608 9.687 9.608 9.647 66,085 +0.03(+0.33%)
Jun 01, 2022 9.608 9.708 9.568 9.616 45,710 +0.00(+0.00%)
May 31, 2022 9.536 9.616 9.528 9.616 76,542 +0.08(+0.83%)
May 27, 2022 9.528 9.592 9.465 9.536 57,346 +0.06(+0.58%)
May 26, 2022 9.536 9.600 9.442 9.481 83,539 -0.03(-0.33%)
May 25, 2022 9.362 9.560 9.339 9.513 47,147 +0.10(+1.01%)
May 24, 2022 9.378 9.497 9.350 9.418 46,267 +0.02(+0.25%)
May 23, 2022 9.457 9.467 9.370 9.394 53,738 -0.11(-1.17%)
May 20, 2022 9.465 9.564 9.360 9.505 48,678 +0.00(+0.04%)
May 19, 2022 9.438 9.681 9.438 9.501 32,248 +0.07(+0.75%)
May 18, 2022 9.603 9.603 9.360 9.430 80,035 -0.13(-1.31%)
May 17, 2022 9.367 9.650 9.367 9.556 46,154 +0.19(+2.01%)
May 16, 2022 9.352 9.414 9.273 9.367 65,964 +0.00(+0.00%)
May 13, 2022 9.524 9.575 9.336 9.367 48,068 -0.09(-0.99%)
May 12, 2022 9.626 9.650 9.418 9.462 111,940 -0.15(-1.55%)
May 11, 2022 9.556 9.720 9.556 9.611 77,338 +0.02(+0.25%)
May 10, 2022 9.540 9.611 9.524 9.587 52,871 +0.03(+0.33%)
May 09, 2022 9.540 9.622 9.524 9.556 72,527 -0.03(-0.33%)
May 06, 2022 9.603 9.677 9.462 9.587 95,121 -0.02(-0.24%)
May 05, 2022 9.783 9.783 9.587 9.611 50,697 -0.24(-2.47%)
May 04, 2022 9.752 9.979 9.651 9.854 77,303 +0.10(+1.05%)
May 03, 2022 9.705 9.807 9.689 9.752 43,240 +0.03(+0.32%)
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.