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 (%)
Sep 30, 2015 8.593 8.690 8.572 8.669 117,856 +0.07(+0.85%)
Sep 29, 2015 8.655 8.666 8.541 8.596 119,882 -0.07(-0.80%)
Sep 28, 2015 8.732 8.732 8.655 8.666 320,691 -0.07(-0.84%)
Sep 25, 2015 8.728 8.766 8.714 8.739 51,188 +0.01(+0.16%)
Sep 24, 2015 8.655 8.728 8.645 8.725 74,462 +0.03(+0.40%)
Sep 23, 2015 8.673 8.711 8.646 8.690 70,843 +0.04(+0.48%)
Sep 22, 2015 8.565 8.655 8.565 8.648 94,554 +0.03(+0.40%)
Sep 21, 2015 8.648 8.655 8.561 8.614 165,725 -0.03(-0.40%)
Sep 18, 2015 8.492 8.655 8.492 8.648 78,553 +0.09(+1.10%)
Sep 17, 2015 8.506 8.579 8.450 8.554 176,479 -0.00(-0.05%)
Sep 16, 2015 8.485 8.593 8.485 8.559 121,245 +0.02(+0.21%)
Sep 15, 2015 8.534 8.565 8.503 8.541 128,401 +0.00(+0.00%)
Sep 14, 2015 8.527 8.575 8.516 8.541 55,786 -0.01(-0.08%)
Sep 11, 2015 8.547 8.547 8.496 8.547 74,283 +0.01(+0.08%)
Sep 10, 2015 8.547 8.558 8.478 8.540 106,817 -0.00(-0.00%)
Sep 09, 2015 8.582 8.582 8.530 8.541 34,982 -0.03(-0.40%)
Sep 08, 2015 8.603 8.647 8.547 8.575 212,970 +0.09(+1.06%)
Sep 04, 2015 8.520 8.485 8.485 8.485 52,806 -0.04(-0.53%)
Sep 03, 2015 8.575 8.582 8.496 8.530 108,152 -0.02(-0.20%)
Sep 02, 2015 8.441 8.575 8.427 8.547 111,050 +0.15(+1.81%)
Sep 01, 2015 8.358 8.447 8.358 8.396 72,284 +0.02(+0.29%)
Aug 31, 2015 8.403 8.461 8.372 8.372 121,429 +0.03(+0.33%)
Aug 28, 2015 8.437 8.446 8.313 8.344 86,695 -0.04(-0.53%)
Aug 27, 2015 8.351 8.444 8.337 8.389 63,985 +0.07(+0.83%)
Aug 26, 2015 8.472 8.472 8.275 8.320 127,037 -0.01(-0.12%)
Aug 25, 2015 8.292 8.427 8.292 8.330 144,591 +0.09(+1.13%)
Aug 24, 2015 8.030 8.314 8.030 8.237 187,478 -0.07(-0.79%)
Aug 21, 2015 8.537 8.552 8.289 8.303 175,036 -0.21(-2.51%)
Aug 20, 2015 8.582 8.587 8.509 8.516 113,743 -0.09(-1.04%)
Aug 19, 2015 8.547 8.639 8.544 8.606 108,244 +0.06(+0.73%)
Aug 18, 2015 8.541 8.571 8.496 8.544 96,088 +0.05(+0.64%)
Aug 17, 2015 8.462 8.564 8.462 8.489 189,505 +0.01(+0.12%)
Aug 14, 2015 8.517 8.517 8.476 8.479 37,564 -0.04(-0.44%)
Aug 13, 2015 8.506 8.626 8.394 8.517 151,138 +0.01(+0.08%)
Aug 12, 2015 8.459 8.513 8.428 8.510 64,864 +0.06(+0.77%)
Aug 11, 2015 8.523 8.551 8.445 8.445 50,363 -0.12(-1.40%)
Aug 10, 2015 8.506 8.599 8.445 8.564 129,541 +0.06(+0.76%)
Aug 07, 2015 8.469 8.551 8.411 8.500 167,434 +0.03(+0.36%)
Aug 06, 2015 8.428 8.527 8.407 8.469 191,685 +0.04(+0.49%)
Aug 05, 2015 8.400 8.452 8.373 8.428 128,034 +0.02(+0.24%)
Aug 04, 2015 8.264 8.421 8.247 8.407 109,624 +0.15(+1.82%)
Aug 03, 2015 8.277 8.277 8.236 8.257 59,954 +0.01(+0.12%)
Jul 31, 2015 8.230 8.281 8.230 8.247 79,807 -0.01(-0.11%)
Jul 30, 2015 8.253 8.267 8.247 8.256 44,622 +0.00(+0.03%)
Jul 29, 2015 8.243 8.264 8.233 8.253 33,602 +0.00(+0.00%)
Jul 28, 2015 8.253 8.291 8.253 8.253 46,240 -0.00(-0.04%)
Jul 27, 2015 8.305 8.305 8.195 8.257 93,495 -0.06(-0.78%)
Jul 24, 2015 8.400 8.424 8.312 8.322 57,250 -0.09(-1.06%)
Jul 23, 2015 8.469 8.469 8.353 8.411 166,023 -0.08(-0.96%)
Jul 22, 2015 8.465 8.510 8.452 8.492 57,675 +0.04(+0.52%)
Jul 21, 2015 8.428 8.448 8.418 8.448 32,716 +0.01(+0.16%)
Jul 20, 2015 8.408 8.435 8.404 8.435 70,532 +0.04(+0.53%)
Jul 17, 2015 8.384 8.391 8.361 8.391 41,029 +0.02(+0.20%)
Jul 16, 2015 8.401 8.401 8.370 8.374 62,744 -0.03(-0.32%)
Jul 15, 2015 8.374 8.411 8.343 8.401 55,547 +0.02(+0.28%)
Jul 14, 2015 8.343 8.387 8.309 8.377 134,862 +0.03(+0.32%)
Jul 13, 2015 8.292 8.353 8.292 8.350 68,106 +0.10(+1.19%)
Jul 10, 2015 8.319 8.319 8.238 8.252 75,032 +0.01(+0.12%)
Jul 09, 2015 8.299 8.299 8.235 8.242 91,955 -0.02(-0.21%)
Jul 08, 2015 8.218 8.269 8.218 8.258 42,590 +0.03(+0.33%)
Jul 07, 2015 8.235 8.275 8.221 8.231 94,487 +0.00(+0.04%)
Jul 06, 2015 8.201 8.262 8.106 8.228 118,269 +0.01(+0.17%)
Jul 02, 2015 8.130 8.214 8.214 8.214 82,330 +0.11(+1.30%)
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.