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 )

11.98 +0.07 (+0.59%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 14, 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 (%)
May 24, 2011 7.503 7.503 7.323 7.489 193,673 -0.03(-0.36%)
May 23, 2011 7.527 7.540 7.432 7.516 80,394 +0.01(+0.09%)
May 20, 2011 7.540 7.574 7.467 7.510 77,033 -0.04(-0.49%)
May 19, 2011 7.574 7.598 7.543 7.547 38,978 -0.03(-0.36%)
May 18, 2011 7.523 7.659 7.523 7.574 66,893 +0.01(+0.10%)
May 17, 2011 7.523 7.571 7.499 7.566 46,987 +0.03(+0.39%)
May 16, 2011 7.510 7.537 7.442 7.537 157,964 +0.01(+0.18%)
May 13, 2011 7.405 7.523 7.405 7.523 103,910 +0.08(+1.14%)
May 12, 2011 7.347 7.455 7.347 7.438 66,176 +0.06(+0.78%)
May 11, 2011 7.479 7.479 7.283 7.381 105,533 -0.06(-0.86%)
May 10, 2011 7.506 7.506 7.425 7.445 49,389 -0.03(-0.45%)
May 09, 2011 7.506 7.506 7.462 7.479 33,737 -0.03(-0.36%)
May 06, 2011 7.493 7.510 7.459 7.506 38,043 +0.03(+0.41%)
May 05, 2011 7.455 7.513 7.455 7.476 50,743 -0.05(-0.63%)
May 04, 2011 7.428 7.543 7.428 7.523 75,386 +0.06(+0.86%)
May 03, 2011 7.445 7.499 7.432 7.459 47,314 -0.02(-0.33%)
May 02, 2011 7.480 7.483 7.476 7.483 87,125 +0.04(+0.51%)
Apr 29, 2011 7.374 7.445 7.371 7.445 76,006 +0.07(+0.92%)
Apr 28, 2011 7.316 7.394 7.316 7.377 15,158 +0.02(+0.30%)
Apr 27, 2011 7.340 7.364 7.323 7.355 29,665 -0.01(-0.12%)
Apr 26, 2011 7.337 7.401 7.320 7.364 168,168 -0.00(-0.05%)
Apr 25, 2011 7.350 7.432 7.350 7.367 120,806 -0.02(-0.27%)
Apr 21, 2011 7.283 7.387 7.283 7.387 72,043 +0.09(+1.25%)
Apr 20, 2011 7.289 7.330 7.269 7.296 146,231 -0.01(-0.14%)
Apr 19, 2011 7.327 7.344 7.286 7.306 105,577 -0.03(-0.38%)
Apr 18, 2011 7.357 7.391 7.323 7.334 107,386 -0.05(-0.73%)
Apr 15, 2011 7.455 7.478 7.388 7.388 157,595 -0.06(-0.77%)
Apr 14, 2011 7.482 7.506 7.445 7.445 80,854 -0.08(-1.04%)
Apr 13, 2011 7.550 7.550 7.520 7.523 121,742 -0.03(-0.34%)
Apr 12, 2011 7.598 7.598 7.513 7.549 59,363 -0.02(-0.29%)
Apr 11, 2011 7.543 7.571 7.527 7.571 74,887 +0.01(+0.18%)
Apr 08, 2011 7.527 7.557 7.476 7.557 88,771 +0.00(+0.00%)
Apr 07, 2011 7.591 7.591 7.554 7.557 58,976 -0.03(-0.40%)
Apr 06, 2011 7.530 7.601 7.489 7.587 98,498 +0.02(+0.31%)
Apr 05, 2011 7.516 7.577 7.516 7.564 46,500 +0.02(+0.24%)
Apr 04, 2011 7.604 7.604 7.523 7.546 33,221 -0.06(-0.82%)
Apr 01, 2011 7.652 7.652 7.594 7.608 107,338 +0.00(+0.00%)
Mar 31, 2011 7.615 7.665 7.591 7.608 204,187 -0.01(-0.13%)
Mar 30, 2011 7.581 7.632 7.574 7.618 68,109 +0.03(+0.36%)
Mar 29, 2011 7.571 7.591 7.547 7.591 72,485 +0.02(+0.22%)
Mar 28, 2011 7.574 7.584 7.557 7.574 67,044 +0.03(+0.45%)
Mar 25, 2011 7.577 7.577 7.510 7.540 62,505 +0.00(+0.00%)
Mar 24, 2011 7.564 7.621 7.523 7.540 121,945 -0.06(-0.85%)
Mar 23, 2011 7.621 7.621 7.574 7.604 73,489 +0.01(+0.13%)
Mar 22, 2011 7.574 7.608 7.527 7.594 80,524 +0.00(+0.02%)
Mar 21, 2011 7.641 7.648 7.591 7.593 70,378 -0.04(-0.47%)
Mar 18, 2011 7.611 7.642 7.584 7.628 30,158 +0.08(+1.03%)
Mar 17, 2011 7.533 7.659 7.533 7.550 49,209 +0.02(+0.27%)
Mar 16, 2011 7.577 7.577 7.452 7.530 108,864 -0.07(-0.94%)
Mar 15, 2011 7.594 7.618 7.584 7.601 70,110 -0.05(-0.62%)
Mar 14, 2011 7.659 7.662 7.633 7.649 32,858 -0.01(-0.09%)
Mar 11, 2011 7.625 7.662 7.611 7.655 39,297 +0.01(+0.18%)
Mar 10, 2011 7.676 7.682 7.608 7.642 55,400 -0.04(-0.53%)
Mar 09, 2011 7.737 7.737 7.676 7.682 100,253 -0.08(-1.00%)
Mar 08, 2011 7.699 7.798 7.699 7.760 98,377 +0.07(+0.88%)
Mar 07, 2011 7.693 7.693 7.642 7.693 92,192 -0.02(-0.26%)
Mar 04, 2011 7.665 7.713 7.625 7.713 64,173 +0.06(+0.75%)
Mar 03, 2011 7.601 7.669 7.591 7.655 87,373 +0.10(+1.30%)
Mar 02, 2011 7.476 7.588 7.476 7.557 107,737 +0.02(+0.27%)
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.