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 )

11.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 8.323 8.357 8.320 8.333 80,903 +0.01(+0.17%)
Apr 29, 2015 8.299 8.320 8.296 8.320 50,452 +0.01(+0.16%)
Apr 28, 2015 8.303 8.306 8.299 8.306 26,252 +0.00(+0.04%)
Apr 27, 2015 8.303 8.306 8.282 8.303 62,320 +0.01(+0.08%)
Apr 24, 2015 8.282 8.296 8.275 8.296 76,863 +0.01(+0.08%)
Apr 23, 2015 8.275 8.289 8.265 8.289 47,323 +0.02(+0.25%)
Apr 22, 2015 8.258 8.268 8.258 8.268 23,555 +0.01(+0.12%)
Apr 21, 2015 8.251 8.282 8.251 8.258 75,952 +0.01(+0.17%)
Apr 20, 2015 8.275 8.275 8.217 8.244 92,824 -0.01(-0.17%)
Apr 17, 2015 8.244 8.285 8.231 8.258 83,166 +0.03(+0.42%)
Apr 16, 2015 8.268 8.272 8.220 8.224 123,622 -0.04(-0.46%)
Apr 15, 2015 8.292 8.292 8.255 8.262 54,680 -0.07(-0.82%)
Apr 14, 2015 8.289 8.330 8.285 8.330 108,893 +0.07(+0.83%)
Apr 13, 2015 8.279 8.296 8.258 8.262 48,966 -0.01(-0.12%)
Apr 10, 2015 8.268 8.285 8.268 8.272 26,921 +0.01(+0.17%)
Apr 09, 2015 8.251 8.269 8.244 8.258 69,724 +0.01(+0.08%)
Apr 08, 2015 8.285 8.306 8.241 8.251 115,366 -0.03(-0.33%)
Apr 07, 2015 8.262 8.285 8.250 8.279 48,511 +0.02(+0.26%)
Apr 06, 2015 8.231 8.275 8.231 8.257 59,848 +0.03(+0.32%)
Apr 02, 2015 8.227 8.231 8.231 8.231 69,777 +0.00(+0.04%)
Apr 01, 2015 8.227 8.255 8.224 8.227 73,926 +0.00(+0.00%)
Mar 31, 2015 8.268 8.279 8.227 8.227 98,981 -0.05(-0.58%)
Mar 30, 2015 8.303 8.303 8.272 8.275 65,573 -0.00(-0.04%)
Mar 27, 2015 8.272 8.285 8.244 8.279 54,309 +0.03(+0.33%)
Mar 26, 2015 8.214 8.258 8.214 8.251 46,876 -0.02(-0.21%)
Mar 25, 2015 8.241 8.296 8.241 8.268 36,903 +0.03(+0.33%)
Mar 24, 2015 8.285 8.299 8.145 8.241 136,679 -0.03(-0.35%)
Mar 23, 2015 8.248 8.285 8.234 8.270 29,020 +0.03(+0.31%)
Mar 20, 2015 8.244 8.272 8.220 8.244 55,316 +0.00(+0.00%)
Mar 19, 2015 8.231 8.272 8.224 8.244 83,029 +0.00(+0.00%)
Mar 18, 2015 8.234 8.285 8.190 8.244 77,455 -0.03(-0.33%)
Mar 17, 2015 8.303 8.315 8.272 8.272 80,401 -0.02(-0.29%)
Mar 16, 2015 8.313 8.316 8.296 8.296 42,100 -0.01(-0.08%)
Mar 13, 2015 8.309 8.320 8.296 8.303 50,838 +0.00(+0.00%)
Mar 12, 2015 8.320 8.323 8.303 8.303 66,922 -0.02(-0.21%)
Mar 11, 2015 8.306 8.320 8.296 8.320 28,722 +0.02(+0.21%)
Mar 10, 2015 8.309 8.323 8.303 8.303 46,438 -0.01(-0.12%)
Mar 09, 2015 8.299 8.328 8.299 8.313 43,834 +0.00(+0.04%)
Mar 06, 2015 8.316 8.316 8.303 8.309 25,350 -0.01(-0.08%)
Mar 05, 2015 8.327 8.327 8.306 8.316 29,318 +0.01(+0.12%)
Mar 04, 2015 8.323 8.316 8.303 8.306 53,991 -0.01(-0.12%)
Mar 03, 2015 8.309 8.330 8.306 8.316 71,800 -0.00(-0.04%)
Mar 02, 2015 8.340 8.340 8.309 8.320 88,658 +0.00(+0.00%)
Feb 27, 2015 8.323 8.323 8.303 8.320 55,398 +0.02(+0.25%)
Feb 26, 2015 8.340 8.340 8.296 8.299 52,417 -0.02(-0.29%)
Feb 25, 2015 8.327 8.384 8.323 8.323 63,576 -0.01(-0.08%)
Feb 24, 2015 8.323 8.375 8.320 8.330 82,068 -0.02(-0.29%)
Feb 23, 2015 8.320 8.357 8.320 8.354 94,295 +0.05(+0.58%)
Feb 20, 2015 8.306 8.312 8.289 8.306 60,248 +0.02(+0.25%)
Feb 19, 2015 8.313 8.327 8.282 8.285 103,866 -0.02(-0.29%)
Feb 18, 2015 8.279 8.327 8.275 8.309 114,540 +0.03(+0.33%)
Feb 17, 2015 8.323 8.361 8.272 8.282 118,779 -0.03(-0.41%)
Feb 13, 2015 8.340 8.316 8.316 8.316 196,486 +0.01(+0.12%)
Feb 12, 2015 8.327 8.327 8.292 8.306 88,807 +0.02(+0.21%)
Feb 11, 2015 8.340 8.340 8.289 8.289 48,940 -0.05(-0.66%)
Feb 10, 2015 8.347 8.347 8.323 8.344 67,573 -0.00(-0.04%)
Feb 09, 2015 8.251 8.347 8.244 8.347 55,620 +0.04(+0.45%)
Feb 06, 2015 8.306 8.328 8.238 8.309 144,529 +0.03(+0.41%)
Feb 05, 2015 8.285 8.313 8.258 8.275 99,136 -0.05(-0.58%)
Feb 04, 2015 8.375 8.392 8.306 8.323 95,910 -0.07(-0.78%)
Feb 03, 2015 8.433 8.433 8.371 8.388 94,695 -0.04(-0.53%)
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.