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, 2023 10.16 10.22 9.986 10.09 57,846 -0.03(-0.27%)
Jul 28, 2023 10.01 10.14 9.948 10.11 49,344 +0.19(+1.90%)
Jul 27, 2023 9.977 10.03 9.876 9.923 65,289 +0.03(+0.27%)
Jul 26, 2023 9.860 9.968 9.798 9.896 53,117 +0.09(+0.92%)
Jul 25, 2023 9.896 9.928 9.724 9.807 32,671 -0.07(-0.73%)
Jul 24, 2023 9.869 9.950 9.798 9.878 31,130 +0.07(+0.73%)
Jul 21, 2023 9.816 9.887 9.681 9.807 23,138 +0.00(+0.05%)
Jul 20, 2023 9.820 9.820 9.624 9.802 40,458 -0.03(-0.27%)
Jul 19, 2023 9.793 9.847 9.683 9.829 20,518 +0.09(+0.91%)
Jul 18, 2023 9.749 9.793 9.677 9.740 21,623 +0.06(+0.64%)
Jul 17, 2023 9.722 9.740 9.651 9.677 18,537 +0.03(+0.28%)
Jul 14, 2023 9.704 9.704 9.615 9.651 28,035 -0.04(-0.37%)
Jul 13, 2023 9.615 9.740 9.526 9.686 38,301 +0.12(+1.30%)
Jul 12, 2023 9.562 9.606 9.517 9.562 21,760 +0.10(+1.03%)
Jul 11, 2023 9.544 9.544 9.419 9.464 21,595 +0.02(+0.19%)
Jul 10, 2023 9.312 9.508 9.259 9.446 57,460 +0.20(+2.22%)
Jul 07, 2023 9.259 9.357 9.223 9.241 38,836 +0.05(+0.58%)
Jul 06, 2023 9.366 9.388 9.125 9.188 57,734 -0.21(-2.27%)
Jul 05, 2023 9.455 9.571 9.375 9.401 63,815 -0.04(-0.38%)
Jul 03, 2023 9.419 9.473 9.393 9.437 20,631 +0.02(+0.19%)
Jun 30, 2023 9.428 9.428 9.375 9.419 20,283 -0.01(-0.09%)
Jun 29, 2023 9.446 9.446 9.357 9.428 54,365 -0.02(-0.19%)
Jun 28, 2023 9.437 9.455 9.375 9.446 26,298 +0.01(+0.09%)
Jun 27, 2023 9.419 9.473 9.366 9.437 44,655 -0.03(-0.28%)
Jun 26, 2023 9.597 9.597 9.348 9.464 59,703 -0.15(-1.57%)
Jun 23, 2023 9.517 9.615 9.468 9.615 29,606 +0.10(+1.03%)
Jun 22, 2023 9.473 9.597 9.437 9.517 37,954 +0.07(+0.71%)
Jun 21, 2023 9.442 9.530 9.336 9.450 76,208 +0.04(+0.37%)
Jun 20, 2023 9.486 9.486 9.389 9.415 57,144 -0.02(-0.19%)
Jun 16, 2023 9.459 9.618 9.433 9.433 28,484 -0.06(-0.65%)
Jun 15, 2023 9.345 9.503 9.345 9.494 34,507 +0.18(+1.89%)
Jun 14, 2023 9.301 9.343 9.300 9.318 31,109 +0.06(+0.67%)
Jun 13, 2023 9.239 9.331 9.212 9.256 55,992 +0.09(+0.96%)
Jun 12, 2023 9.089 9.168 9.089 9.168 39,412 +0.05(+0.58%)
Jun 09, 2023 9.142 9.168 9.071 9.115 31,434 +0.00(+0.00%)
Jun 08, 2023 9.080 9.159 9.080 9.115 30,915 -0.02(-0.19%)
Jun 07, 2023 9.098 9.168 9.085 9.133 44,939 +0.04(+0.48%)
Jun 06, 2023 9.045 9.107 9.036 9.089 80,603 +0.04(+0.49%)
Jun 05, 2023 9.212 9.230 9.045 9.045 39,433 -0.11(-1.16%)
Jun 02, 2023 9.230 9.265 9.071 9.151 81,490 -0.02(-0.19%)
Jun 01, 2023 9.212 9.292 9.151 9.168 62,653 -0.07(-0.76%)
May 31, 2023 9.292 9.389 9.204 9.239 41,724 -0.11(-1.23%)
May 30, 2023 9.221 9.362 9.204 9.353 47,316 +0.21(+2.31%)
May 26, 2023 9.089 9.230 9.060 9.142 32,007 +0.10(+1.07%)
May 25, 2023 9.001 9.045 8.948 9.045 57,131 +0.08(+0.88%)
May 24, 2023 9.018 9.036 8.957 8.966 76,621 -0.03(-0.29%)
May 23, 2023 9.018 9.040 8.966 8.992 73,988 +0.02(+0.20%)
May 22, 2023 9.283 9.287 8.939 8.974 111,397 -0.23(-2.49%)
May 19, 2023 9.291 9.317 9.186 9.204 32,643 -0.02(-0.19%)
May 18, 2023 9.308 9.308 9.160 9.221 19,295 -0.04(-0.47%)
May 17, 2023 9.256 9.305 9.195 9.265 17,889 +0.05(+0.57%)
May 16, 2023 9.265 9.300 9.195 9.212 29,352 -0.05(-0.57%)
May 15, 2023 9.081 9.295 9.038 9.265 63,877 +0.22(+2.41%)
May 12, 2023 9.134 9.134 9.038 9.046 47,369 -0.05(-0.58%)
May 11, 2023 9.186 9.203 9.099 9.099 22,652 -0.06(-0.67%)
May 10, 2023 9.308 9.308 9.125 9.160 38,506 -0.04(-0.47%)
May 09, 2023 9.300 9.300 9.167 9.204 24,522 -0.09(-0.94%)
May 08, 2023 9.343 9.352 9.273 9.291 41,472 -0.05(-0.56%)
May 05, 2023 9.247 9.387 9.238 9.343 65,991 +0.05(+0.56%)
May 04, 2023 9.186 9.308 9.177 9.291 50,470 +0.13(+1.43%)
May 03, 2023 9.221 9.247 9.151 9.160 38,333 -0.02(-0.19%)
May 02, 2023 9.221 9.247 9.090 9.177 31,952 -0.01(-0.10%)
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.