Western Asset Mortgage Defined Opportunities Fund Inc. (NY: DMO )

11.99 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.470 7.524 7.466 7.507 109,825 +0.06(+0.77%)
Jun 28, 2012 7.459 7.463 7.409 7.449 36,340 -0.01(-0.14%)
Jun 27, 2012 7.392 7.470 7.351 7.459 57,631 +0.11(+1.48%)
Jun 26, 2012 7.331 7.388 7.276 7.351 56,023 +0.06(+0.84%)
Jun 25, 2012 7.334 7.378 7.161 7.290 161,618 -0.09(-1.28%)
Jun 22, 2012 7.419 7.446 7.381 7.385 71,181 +0.01(+0.09%)
Jun 21, 2012 7.422 7.439 7.371 7.378 135,304 -0.06(-0.87%)
Jun 20, 2012 7.483 7.487 7.415 7.442 97,226 -0.09(-1.21%)
Jun 19, 2012 7.531 7.548 7.476 7.534 139,426 +0.06(+0.82%)
Jun 18, 2012 7.581 7.581 7.446 7.473 77,368 -0.07(-0.90%)
Jun 15, 2012 7.588 7.632 7.537 7.541 41,482 -0.03(-0.40%)
Jun 14, 2012 7.524 7.571 7.459 7.571 51,444 +0.07(+0.90%)
Jun 13, 2012 7.487 7.503 7.422 7.503 524,546 +0.03(+0.41%)
Jun 12, 2012 7.483 7.493 7.415 7.473 219,778 +0.02(+0.32%)
Jun 11, 2012 7.487 7.500 7.415 7.449 64,022 +0.01(+0.09%)
Jun 08, 2012 7.497 7.564 7.409 7.442 283,706 -0.02(-0.23%)
Jun 07, 2012 7.554 7.622 7.446 7.459 257,015 -0.05(-0.72%)
Jun 06, 2012 7.473 7.575 7.426 7.514 208,108 +0.08(+1.09%)
Jun 05, 2012 7.398 7.510 7.344 7.432 98,622 +0.07(+0.92%)
Jun 04, 2012 7.503 7.507 7.361 7.365 237,508 -0.07(-0.96%)
Jun 01, 2012 7.466 7.466 7.398 7.436 180,749 -0.03(-0.41%)
May 31, 2012 7.520 7.592 7.415 7.466 142,199 -0.07(-0.90%)
May 30, 2012 7.551 7.568 7.473 7.534 50,618 -0.02(-0.27%)
May 29, 2012 7.602 7.670 7.442 7.554 104,414 +0.07(+0.95%)
May 25, 2012 7.514 7.517 7.442 7.483 47,871 +0.00(+0.05%)
May 24, 2012 7.476 7.636 7.398 7.480 133,914 +0.04(+0.55%)
May 23, 2012 7.419 7.503 7.365 7.439 399,359 +0.04(+0.60%)
May 22, 2012 7.392 7.409 7.351 7.395 96,113 +0.05(+0.65%)
May 21, 2012 7.371 7.436 7.304 7.348 153,303 -0.06(-0.87%)
May 18, 2012 7.453 7.548 7.287 7.412 315,756 +0.00(+0.05%)
May 17, 2012 7.609 7.673 7.375 7.409 383,275 -0.19(-2.45%)
May 16, 2012 7.554 7.619 7.490 7.595 170,351 +0.05(+0.64%)
May 15, 2012 7.541 7.666 7.500 7.547 212,041 +0.01(+0.17%)
May 14, 2012 7.537 7.537 7.490 7.534 65,628 +0.02(+0.23%)
May 11, 2012 7.622 7.686 7.510 7.517 73,898 -0.07(-0.89%)
May 10, 2012 7.609 7.747 7.561 7.585 187,669 -0.02(-0.22%)
May 09, 2012 7.568 7.605 7.456 7.602 116,311 +0.05(+0.67%)
May 08, 2012 7.581 7.581 7.429 7.551 123,020 +0.00(+0.04%)
May 07, 2012 7.578 7.578 7.531 7.548 280,269 -0.03(-0.45%)
May 04, 2012 7.588 7.588 7.517 7.581 319,674 -0.01(-0.13%)
May 03, 2012 7.592 7.629 7.561 7.592 257,094 +0.01(+0.13%)
May 02, 2012 7.541 7.581 7.517 7.581 324,649 +0.04(+0.54%)
May 01, 2012 7.541 7.554 7.510 7.541 82,691 +0.04(+0.50%)
Apr 30, 2012 7.517 7.527 7.476 7.503 178,371 +0.03(+0.41%)
Apr 27, 2012 7.473 7.490 7.453 7.473 139,833 +0.00(+0.00%)
Apr 26, 2012 7.497 7.510 7.470 7.473 196,869 +0.02(+0.23%)
Apr 25, 2012 7.490 7.500 7.439 7.456 145,218 -0.00(-0.05%)
Apr 24, 2012 7.473 7.504 7.439 7.459 147,457 -0.01(-0.18%)
Apr 23, 2012 7.456 7.527 7.442 7.473 256,743 +0.02(+0.23%)
Apr 20, 2012 7.436 7.456 7.422 7.456 163,323 +0.02(+0.27%)
Apr 19, 2012 7.432 7.439 7.375 7.436 77,873 +0.00(+0.05%)
Apr 18, 2012 7.419 7.439 7.392 7.432 133,831 -0.01(-0.18%)
Apr 17, 2012 7.412 7.446 7.405 7.446 79,584 +0.03(+0.46%)
Apr 16, 2012 7.409 7.422 7.388 7.412 86,999 +0.04(+0.55%)
Apr 13, 2012 7.378 7.419 7.351 7.371 137,414 +0.03(+0.37%)
Apr 12, 2012 7.310 7.365 7.290 7.344 123,318 +0.02(+0.32%)
Apr 11, 2012 7.314 7.361 7.300 7.320 217,151 +0.01(+0.09%)
Apr 10, 2012 7.300 7.314 7.249 7.314 71,328 +0.03(+0.47%)
Apr 09, 2012 7.317 7.317 7.249 7.280 121,403 -0.04(-0.56%)
Apr 05, 2012 7.287 7.320 7.259 7.320 125,511 +0.03(+0.47%)
Apr 04, 2012 7.324 7.351 7.287 7.287 104,998 -0.06(-0.83%)
Apr 03, 2012 7.307 7.368 7.307 7.348 72,131 +0.01(+0.14%)
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.