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 (%)
Apr 30, 2012 7.597 7.607 7.556 7.583 176,493 +0.03(+0.41%)
Apr 27, 2012 7.553 7.570 7.532 7.553 138,360 +0.00(+0.00%)
Apr 26, 2012 7.576 7.590 7.549 7.553 194,796 +0.02(+0.23%)
Apr 25, 2012 7.570 7.580 7.518 7.535 143,689 -0.00(-0.05%)
Apr 24, 2012 7.553 7.584 7.518 7.539 145,905 -0.01(-0.18%)
Apr 23, 2012 7.535 7.607 7.522 7.553 254,039 +0.02(+0.23%)
Apr 20, 2012 7.515 7.535 7.501 7.535 161,603 +0.02(+0.27%)
Apr 19, 2012 7.511 7.518 7.453 7.515 77,053 +0.00(+0.05%)
Apr 18, 2012 7.498 7.518 7.470 7.511 132,422 -0.01(-0.18%)
Apr 17, 2012 7.491 7.525 7.484 7.525 78,746 +0.03(+0.46%)
Apr 16, 2012 7.487 7.501 7.467 7.491 86,083 +0.04(+0.55%)
Apr 13, 2012 7.457 7.498 7.429 7.450 135,966 +0.03(+0.37%)
Apr 12, 2012 7.388 7.443 7.368 7.422 122,020 +0.02(+0.32%)
Apr 11, 2012 7.392 7.439 7.378 7.398 214,865 +0.01(+0.09%)
Apr 10, 2012 7.378 7.392 7.327 7.392 70,577 +0.03(+0.47%)
Apr 09, 2012 7.395 7.395 7.326 7.357 120,125 -0.04(-0.56%)
Apr 05, 2012 7.364 7.398 7.337 7.398 124,189 +0.03(+0.47%)
Apr 04, 2012 7.402 7.429 7.364 7.364 103,892 -0.06(-0.83%)
Apr 03, 2012 7.385 7.446 7.385 7.426 71,371 +0.01(+0.14%)
Apr 02, 2012 7.460 7.467 7.412 7.415 92,979 -0.02(-0.28%)
Mar 30, 2012 7.419 7.460 7.381 7.436 85,475 +0.03(+0.42%)
Mar 29, 2012 7.316 7.419 7.302 7.405 78,638 +0.04(+0.48%)
Mar 28, 2012 7.395 7.412 7.326 7.370 111,395 -0.06(-0.84%)
Mar 27, 2012 7.306 7.433 7.306 7.433 117,865 +0.09(+1.17%)
Mar 26, 2012 7.275 7.392 7.275 7.347 127,520 +0.04(+0.61%)
Mar 23, 2012 7.213 7.313 7.213 7.302 130,264 +0.12(+1.72%)
Mar 22, 2012 7.255 7.309 7.145 7.179 103,013 -0.06(-0.85%)
Mar 21, 2012 7.165 7.244 7.165 7.241 59,077 +0.00(+0.00%)
Mar 20, 2012 7.241 7.285 7.241 7.241 70,983 -0.01(-0.19%)
Mar 19, 2012 7.176 7.263 7.176 7.255 132,197 +0.03(+0.38%)
Mar 16, 2012 7.316 7.357 7.224 7.227 63,693 -0.11(-1.54%)
Mar 15, 2012 7.330 7.385 7.320 7.340 49,118 -0.03(-0.42%)
Mar 14, 2012 7.426 7.426 7.333 7.371 116,017 +0.00(+0.00%)
Mar 13, 2012 7.378 7.439 7.330 7.371 197,703 -0.05(-0.65%)
Mar 12, 2012 7.381 7.432 7.354 7.419 61,745 -0.01(-0.14%)
Mar 09, 2012 7.429 7.433 7.409 7.429 27,084 -0.00(-0.05%)
Mar 08, 2012 7.392 7.433 7.313 7.433 135,225 +0.03(+0.37%)
Mar 07, 2012 7.398 7.443 7.398 7.405 220,566 +0.00(+0.05%)
Mar 06, 2012 7.398 7.439 7.398 7.402 96,398 +0.00(+0.05%)
Mar 05, 2012 7.354 7.467 7.354 7.398 231,807 +0.01(+0.14%)
Mar 02, 2012 7.347 7.398 7.347 7.388 247,424 -0.00(-0.05%)
Mar 01, 2012 7.344 7.409 7.333 7.392 64,081 +0.04(+0.56%)
Feb 29, 2012 7.347 7.453 7.330 7.350 50,295 -0.04(-0.56%)
Feb 28, 2012 7.350 7.450 7.350 7.392 70,813 -0.00(-0.05%)
Feb 27, 2012 7.484 7.484 7.374 7.395 66,198 -0.06(-0.78%)
Feb 24, 2012 7.484 7.484 7.326 7.453 35,385 +0.05(+0.63%)
Feb 23, 2012 7.450 7.481 7.376 7.406 41,621 -0.03(-0.45%)
Feb 22, 2012 7.313 7.453 7.313 7.439 48,137 +0.09(+1.26%)
Feb 21, 2012 7.320 7.374 7.268 7.347 75,216 +0.10(+1.37%)
Feb 17, 2012 7.306 7.306 7.224 7.248 27,438 -0.01(-0.09%)
Feb 16, 2012 7.446 7.446 7.234 7.255 347,500 -0.21(-2.84%)
Feb 15, 2012 7.385 7.498 7.364 7.467 394,508 +0.04(+0.51%)
Feb 14, 2012 7.398 7.511 7.374 7.429 81,263 -0.01(-0.14%)
Feb 13, 2012 7.511 7.511 7.439 7.439 41,837 -0.02(-0.32%)
Feb 10, 2012 7.237 7.463 7.237 7.463 54,347 +0.17(+2.30%)
Feb 09, 2012 7.141 7.306 7.135 7.296 199,651 +0.20(+2.75%)
Feb 08, 2012 7.049 7.152 7.049 7.100 123,155 +0.07(+0.93%)
Feb 07, 2012 7.066 7.097 7.032 7.035 42,768 -0.08(-1.06%)
Feb 06, 2012 7.165 7.234 7.066 7.111 72,997 -0.11(-1.47%)
Feb 03, 2012 7.244 7.264 7.213 7.217 53,982 +0.00(+0.05%)
Feb 02, 2012 7.172 7.220 7.159 7.213 36,698 -0.01(-0.09%)
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.