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 30, 2022 9.038 9.251 9.038 9.095 21,390 +0.03(+0.36%)
Sep 29, 2022 9.128 9.198 9.055 9.063 34,106 -0.18(-1.95%)
Sep 28, 2022 9.014 9.275 9.014 9.243 20,551 +0.18(+1.99%)
Sep 27, 2022 8.964 9.210 8.964 9.063 64,575 +0.10(+1.10%)
Sep 26, 2022 9.161 9.218 8.924 8.964 100,413 -0.21(-2.32%)
Sep 23, 2022 9.333 9.447 9.177 9.177 42,749 -0.25(-2.61%)
Sep 22, 2022 9.431 9.447 9.304 9.423 53,443 -0.07(-0.69%)
Sep 21, 2022 9.423 9.587 9.391 9.488 40,626 +0.07(+0.78%)
Sep 20, 2022 9.399 9.480 9.342 9.415 28,615 -0.06(-0.69%)
Sep 19, 2022 9.529 9.611 9.432 9.480 15,396 -0.06(-0.60%)
Sep 16, 2022 9.505 9.651 9.472 9.537 23,671 +0.06(+0.69%)
Sep 15, 2022 9.578 9.783 9.464 9.472 32,403 -0.11(-1.10%)
Sep 14, 2022 9.513 9.658 9.513 9.578 20,009 +0.07(+0.77%)
Sep 13, 2022 9.578 9.699 9.472 9.505 57,884 -0.13(-1.35%)
Sep 12, 2022 9.683 9.764 9.618 9.634 40,379 -0.02(-0.25%)
Sep 09, 2022 9.643 9.805 9.610 9.659 25,150 +0.04(+0.42%)
Sep 08, 2022 9.634 9.699 9.586 9.618 13,760 -0.06(-0.59%)
Sep 07, 2022 9.618 9.716 9.602 9.675 40,759 +0.03(+0.34%)
Sep 06, 2022 9.643 9.780 9.570 9.643 36,548 -0.05(-0.50%)
Sep 02, 2022 9.699 9.797 9.594 9.691 54,489 +0.11(+1.19%)
Sep 01, 2022 9.691 9.775 9.570 9.578 57,699 -0.14(-1.42%)
Aug 31, 2022 9.846 9.870 9.675 9.716 50,455 -0.11(-1.16%)
Aug 30, 2022 9.959 9.975 9.829 9.829 45,100 -0.15(-1.46%)
Aug 29, 2022 10.000 10.000 9.935 9.975 20,032 -0.02(-0.16%)
Aug 26, 2022 10.02 10.17 9.952 9.992 29,573 -0.06(-0.57%)
Aug 25, 2022 10.15 10.20 9.911 10.05 29,050 -0.13(-1.28%)
Aug 24, 2022 10.18 10.22 10.13 10.18 26,914 -0.01(-0.08%)
Aug 23, 2022 10.06 10.21 10.06 10.19 80,547 +0.22(+2.16%)
Aug 22, 2022 10.08 10.12 9.903 9.971 43,536 -0.16(-1.55%)
Aug 19, 2022 10.12 10.18 10.10 10.13 13,167 -0.03(-0.32%)
Aug 18, 2022 10.10 10.18 10.10 10.16 24,105 +0.03(+0.32%)
Aug 17, 2022 10.23 10.23 10.08 10.13 30,343 -0.09(-0.87%)
Aug 16, 2022 10.31 10.38 10.19 10.22 50,926 -0.12(-1.17%)
Aug 15, 2022 10.19 10.35 10.19 10.34 39,319 +0.12(+1.18%)
Aug 12, 2022 10.12 10.23 10.12 10.22 28,593 +0.10(+1.04%)
Aug 11, 2022 10.10 10.21 10.10 10.11 52,365 +0.02(+0.16%)
Aug 10, 2022 10.05 10.11 9.983 10.10 56,963 +0.12(+1.25%)
Aug 09, 2022 9.983 9.983 9.863 9.971 36,787 -0.00(-0.04%)
Aug 08, 2022 9.991 10.06 9.919 9.975 58,293 -0.01(-0.08%)
Aug 05, 2022 9.975 10.05 9.903 9.983 31,821 +0.00(+0.00%)
Aug 04, 2022 9.871 10.06 9.871 9.983 80,927 +0.07(+0.73%)
Aug 03, 2022 9.734 9.919 9.734 9.911 87,101 +0.19(+1.90%)
Aug 02, 2022 9.645 9.830 9.645 9.726 45,954 +0.06(+0.67%)
Aug 01, 2022 9.629 9.838 9.597 9.661 69,583 +0.06(+0.59%)
Jul 29, 2022 9.613 9.774 9.581 9.605 45,422 -0.01(-0.08%)
Jul 28, 2022 9.581 9.705 9.549 9.613 56,955 +0.02(+0.25%)
Jul 27, 2022 9.629 9.787 9.516 9.589 66,199 -0.04(-0.42%)
Jul 26, 2022 9.686 9.702 9.597 9.629 47,016 -0.06(-0.58%)
Jul 25, 2022 9.653 9.846 9.621 9.686 61,503 +0.06(+0.59%)
Jul 22, 2022 9.597 9.718 9.581 9.629 44,029 +0.11(+1.18%)
Jul 21, 2022 9.484 9.669 9.436 9.516 45,948 +0.03(+0.34%)
Jul 20, 2022 9.301 9.875 9.301 9.484 154,655 +0.18(+1.97%)
Jul 19, 2022 9.372 9.499 9.301 9.301 56,258 -0.06(-0.68%)
Jul 18, 2022 9.452 9.452 9.357 9.364 45,011 -0.09(-0.93%)
Jul 15, 2022 9.428 9.580 9.428 9.452 54,173 +0.03(+0.34%)
Jul 14, 2022 9.476 9.724 9.380 9.420 39,306 -0.06(-0.59%)
Jul 13, 2022 9.612 9.612 9.460 9.476 50,010 -0.15(-1.58%)
Jul 12, 2022 9.596 9.740 9.596 9.628 22,896 +0.03(+0.33%)
Jul 11, 2022 9.508 9.891 9.508 9.596 58,762 +0.09(+0.92%)
Jul 08, 2022 9.428 9.540 9.341 9.508 47,752 +0.10(+1.10%)
Jul 07, 2022 9.396 9.456 9.325 9.404 44,783 -0.02(-0.17%)
Jul 06, 2022 9.420 9.468 9.364 9.420 34,955 +0.03(+0.34%)
Jul 05, 2022 9.293 9.420 9.189 9.388 54,259 +0.10(+1.12%)
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.