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 )

11.71 +0.07 (+0.60%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 20, 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 (%)
Sep 30, 2011 6.854 6.861 6.659 6.659 59,702 -0.15(-2.16%)
Sep 29, 2011 6.867 6.891 6.683 6.806 54,359 -0.05(-0.80%)
Sep 28, 2011 6.953 6.953 6.847 6.861 25,963 -0.10(-1.43%)
Sep 27, 2011 6.970 7.011 6.960 6.960 29,913 +0.06(+0.89%)
Sep 26, 2011 6.874 6.966 6.785 6.898 92,205 -0.02(-0.35%)
Sep 23, 2011 6.895 6.933 6.850 6.922 45,734 +0.07(+1.05%)
Sep 22, 2011 7.022 7.022 6.796 6.850 82,766 -0.19(-2.67%)
Sep 21, 2011 7.056 7.056 7.015 7.038 9,760 -0.05(-0.64%)
Sep 20, 2011 6.991 7.090 6.991 7.083 56,513 +0.10(+1.49%)
Sep 19, 2011 7.039 7.039 6.967 6.979 29,540 -0.06(-0.85%)
Sep 16, 2011 7.004 7.046 7.004 7.039 16,816 +0.04(+0.54%)
Sep 15, 2011 7.011 7.011 6.987 7.001 16,448 +0.01(+0.15%)
Sep 14, 2011 7.022 7.022 6.991 6.991 40,240 -0.01(-0.11%)
Sep 13, 2011 7.039 7.039 6.997 6.999 16,007 +0.01(+0.08%)
Sep 12, 2011 7.015 7.046 6.987 6.993 67,383 -0.02(-0.31%)
Sep 09, 2011 7.015 7.043 6.991 7.015 46,415 -0.01(-0.10%)
Sep 08, 2011 7.025 7.039 6.987 7.022 50,610 -0.00(-0.05%)
Sep 07, 2011 6.998 7.038 6.957 7.025 35,358 +0.07(+0.94%)
Sep 06, 2011 7.011 7.070 6.885 6.960 56,143 -0.08(-1.17%)
Sep 02, 2011 7.107 7.107 7.025 7.042 33,715 -0.08(-1.15%)
Sep 01, 2011 7.159 7.179 7.114 7.124 25,006 +0.01(+0.14%)
Aug 31, 2011 7.028 7.114 6.998 7.114 40,400 +0.11(+1.56%)
Aug 30, 2011 6.854 7.011 6.854 7.004 19,102 +0.11(+1.60%)
Aug 29, 2011 6.987 6.987 6.852 6.894 60,633 +0.05(+0.79%)
Aug 26, 2011 6.850 6.850 6.772 6.840 21,852 +0.04(+0.55%)
Aug 25, 2011 6.878 6.878 6.799 6.802 19,400 -0.07(-1.00%)
Aug 24, 2011 6.888 6.902 6.802 6.871 23,890 +0.03(+0.40%)
Aug 23, 2011 6.850 6.885 6.806 6.843 63,538 -0.01(-0.10%)
Aug 22, 2011 6.953 6.953 6.707 6.850 157,288 -0.07(-0.99%)
Aug 19, 2011 6.970 6.987 6.850 6.919 50,841 +0.07(+1.05%)
Aug 18, 2011 6.720 6.905 6.720 6.847 54,137 -0.07(-0.99%)
Aug 17, 2011 6.933 7.015 6.861 6.915 113,430 +0.05(+0.70%)
Aug 16, 2011 6.936 6.947 6.867 6.867 87,560 -0.05(-0.69%)
Aug 15, 2011 7.001 7.001 6.885 6.915 69,485 +0.00(+0.00%)
Aug 12, 2011 6.813 6.915 6.789 6.915 67,473 +0.17(+2.49%)
Aug 11, 2011 6.744 6.806 6.662 6.748 62,361 +0.09(+1.29%)
Aug 10, 2011 6.556 6.765 6.525 6.662 157,113 +0.06(+0.86%)
Aug 09, 2011 6.867 6.710 6.480 6.605 145,502 -0.02(-0.34%)
Aug 08, 2011 6.867 6.867 6.508 6.628 120,910 -0.26(-3.78%)
Aug 05, 2011 6.857 6.950 6.491 6.888 243,865 +0.11(+1.57%)
Aug 04, 2011 7.042 7.059 6.669 6.782 279,533 -0.25(-3.56%)
Aug 03, 2011 6.926 7.032 6.850 7.032 78,071 +0.08(+1.13%)
Aug 02, 2011 7.004 7.097 6.929 6.953 90,398 -0.10(-1.36%)
Aug 01, 2011 7.189 7.189 6.984 7.049 75,447 +0.02(+0.34%)
Jul 29, 2011 7.087 7.118 6.987 7.025 49,635 -0.07(-0.97%)
Jul 28, 2011 7.097 7.118 7.008 7.094 23,706 +0.02(+0.29%)
Jul 27, 2011 7.210 7.224 7.022 7.073 130,965 -0.11(-1.55%)
Jul 26, 2011 7.193 7.213 7.165 7.184 71,622 -0.03(-0.40%)
Jul 25, 2011 7.275 7.275 7.210 7.213 47,778 -0.04(-0.61%)
Jul 22, 2011 7.278 7.292 7.258 7.258 18,451 +0.03(+0.43%)
Jul 21, 2011 7.176 7.251 7.159 7.227 87,986 +0.02(+0.30%)
Jul 20, 2011 7.227 7.244 7.193 7.205 73,879 -0.01(-0.16%)
Jul 19, 2011 7.255 7.268 7.213 7.217 39,203 +0.02(+0.24%)
Jul 18, 2011 7.248 7.274 7.193 7.200 37,303 -0.06(-0.80%)
Jul 15, 2011 7.378 7.378 7.258 7.258 80,054 -0.12(-1.62%)
Jul 14, 2011 7.392 7.392 7.344 7.378 42,143 +0.02(+0.33%)
Jul 13, 2011 7.415 7.415 7.347 7.354 45,717 -0.02(-0.21%)
Jul 12, 2011 7.354 7.426 7.337 7.370 73,967 +0.04(+0.55%)
Jul 11, 2011 7.326 7.340 7.313 7.329 26,077 +0.00(+0.04%)
Jul 08, 2011 7.398 7.398 7.276 7.326 56,081 -0.04(-0.51%)
Jul 07, 2011 7.350 7.381 7.350 7.364 35,992 -0.00(-0.05%)
Jul 06, 2011 7.415 7.450 7.354 7.368 77,067 -0.01(-0.19%)
Jul 05, 2011 7.330 7.402 7.330 7.381 26,462 +0.02(+0.23%)
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.