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 UNCHANGED
Streaming Delayed 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 (%)
Sep 27, 2013 7.615 7.632 7.571 7.632 96,945 +0.02(+0.22%)
Sep 26, 2013 7.598 7.623 7.589 7.615 100,283 +0.02(+0.27%)
Sep 25, 2013 7.591 7.621 7.571 7.594 139,710 -0.00(-0.01%)
Sep 24, 2013 7.520 7.604 7.513 7.595 137,907 +0.04(+0.55%)
Sep 23, 2013 7.564 7.591 7.503 7.554 112,889 -0.01(-0.09%)
Sep 20, 2013 7.540 7.581 7.516 7.560 108,787 +0.00(+0.02%)
Sep 19, 2013 7.567 7.588 7.496 7.559 127,269 +0.02(+0.25%)
Sep 18, 2013 7.510 7.540 7.421 7.540 226,986 +0.01(+0.09%)
Sep 17, 2013 7.506 7.540 7.506 7.533 119,396 +0.01(+0.14%)
Sep 16, 2013 7.523 7.528 7.489 7.523 111,738 +0.03(+0.45%)
Sep 13, 2013 7.455 7.503 7.455 7.489 29,063 +0.00(+0.00%)
Sep 12, 2013 7.489 7.516 7.462 7.489 53,263 -0.02(-0.27%)
Sep 11, 2013 7.506 7.530 7.496 7.510 51,292 -0.02(-0.27%)
Sep 10, 2013 7.584 7.584 7.489 7.530 64,763 -0.00(-0.04%)
Sep 09, 2013 7.469 7.550 7.459 7.533 62,736 +0.03(+0.41%)
Sep 06, 2013 7.435 7.520 7.418 7.503 87,196 +0.05(+0.73%)
Sep 05, 2013 7.452 7.459 7.391 7.449 108,168 -0.01(-0.14%)
Sep 04, 2013 7.442 7.474 7.442 7.459 87,945 +0.01(+0.14%)
Sep 03, 2013 7.516 7.516 7.428 7.449 57,150 -0.03(-0.45%)
Aug 30, 2013 7.432 7.482 7.344 7.482 66,200 +0.06(+0.78%)
Aug 29, 2013 7.347 7.432 7.340 7.425 73,503 +0.03(+0.46%)
Aug 28, 2013 7.320 7.391 7.320 7.391 35,847 +0.06(+0.88%)
Aug 27, 2013 7.235 7.337 7.235 7.327 96,485 +0.02(+0.28%)
Aug 26, 2013 7.337 7.344 7.306 7.306 98,689 -0.03(-0.37%)
Aug 23, 2013 7.269 7.344 7.255 7.333 111,839 +0.03(+0.46%)
Aug 22, 2013 7.337 7.391 7.289 7.299 179,199 -0.04(-0.51%)
Aug 21, 2013 7.381 7.445 7.313 7.337 87,954 -0.09(-1.28%)
Aug 20, 2013 7.408 7.466 7.323 7.432 201,738 -0.02(-0.32%)
Aug 19, 2013 7.462 7.469 7.357 7.455 152,945 -0.00(-0.05%)
Aug 16, 2013 7.479 7.479 7.438 7.459 73,185 -0.02(-0.28%)
Aug 15, 2013 7.527 7.527 7.442 7.480 65,731 -0.05(-0.62%)
Aug 14, 2013 7.550 7.575 7.510 7.527 41,896 -0.07(-0.94%)
Aug 13, 2013 7.632 7.693 7.540 7.598 65,707 -0.07(-0.88%)
Aug 12, 2013 7.672 7.693 7.643 7.665 59,673 +0.00(+0.00%)
Aug 09, 2013 7.696 7.723 7.628 7.665 119,694 -0.01(-0.13%)
Aug 08, 2013 7.621 7.682 7.543 7.676 80,656 +0.06(+0.76%)
Aug 07, 2013 7.472 7.621 7.472 7.618 133,560 +0.10(+1.35%)
Aug 06, 2013 7.543 7.608 7.449 7.516 87,497 -0.07(-0.94%)
Aug 05, 2013 7.571 7.599 7.493 7.588 75,631 +0.04(+0.49%)
Aug 02, 2013 7.540 7.604 7.405 7.550 158,513 +0.02(+0.27%)
Aug 01, 2013 7.594 7.679 7.472 7.530 172,704 -0.06(-0.80%)
Jul 31, 2013 7.523 7.594 7.486 7.591 138,084 -0.00(-0.04%)
Jul 30, 2013 7.557 7.621 7.540 7.594 137,385 +0.00(+0.04%)
Jul 29, 2013 7.571 7.604 7.547 7.591 124,955 +0.04(+0.58%)
Jul 26, 2013 7.513 7.547 7.469 7.547 61,207 +0.05(+0.68%)
Jul 25, 2013 7.513 7.530 7.425 7.496 213,019 -0.02(-0.23%)
Jul 24, 2013 7.506 7.547 7.459 7.513 137,169 -0.01(-0.18%)
Jul 23, 2013 7.394 7.547 7.394 7.527 123,102 +0.14(+1.83%)
Jul 22, 2013 7.500 7.560 7.374 7.391 236,889 -0.12(-1.54%)
Jul 19, 2013 7.438 7.516 7.438 7.506 159,584 +0.06(+0.82%)
Jul 18, 2013 7.425 7.479 7.425 7.445 177,257 +0.01(+0.14%)
Jul 17, 2013 7.364 7.442 7.343 7.435 250,065 +0.02(+0.23%)
Jul 16, 2013 7.421 7.499 7.384 7.418 99,734 -0.05(-0.64%)
Jul 15, 2013 7.547 7.561 7.466 7.466 56,261 -0.03(-0.41%)
Jul 12, 2013 7.615 7.686 7.408 7.496 210,136 -0.10(-1.34%)
Jul 11, 2013 7.482 7.598 7.482 7.598 135,977 +0.14(+1.82%)
Jul 10, 2013 7.344 7.482 7.344 7.462 178,269 +0.03(+0.46%)
Jul 09, 2013 7.344 7.432 7.310 7.428 136,623 +0.12(+1.62%)
Jul 08, 2013 7.235 7.442 7.235 7.310 229,284 -0.04(-0.60%)
Jul 05, 2013 7.642 7.652 7.337 7.354 464,229 -0.26(-3.47%)
Jul 03, 2013 7.625 7.699 7.554 7.618 179,674 -0.06(-0.79%)
Jul 02, 2013 7.815 7.862 7.646 7.679 160,331 -0.23(-2.87%)
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.