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

11.97 +0.06 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 11.91 11.99 11.88 11.97 62,523 +0.08(+0.68%)
Sep 27, 2024 11.90 11.96 11.85 11.89 43,506 +0.01(+0.07%)
Sep 26, 2024 11.95 11.97 11.84 11.88 80,430 -0.06(-0.50%)
Sep 25, 2024 11.91 11.96 11.88 11.94 49,764 +0.06(+0.51%)
Sep 24, 2024 11.86 11.90 11.86 11.88 59,190 +0.03(+0.21%)
Sep 23, 2024 11.93 11.93 11.85 11.86 76,141 -0.07(-0.63%)
Sep 20, 2024 11.97 12.03 11.91 11.93 98,216 -0.01(-0.12%)
Sep 19, 2024 11.97 12.01 11.91 11.94 140,924 +0.01(+0.12%)
Sep 18, 2024 11.93 12.04 11.88 11.93 61,566 +0.00(+0.00%)
Sep 17, 2024 11.96 12.03 11.92 11.93 91,638 +0.01(+0.08%)
Sep 16, 2024 11.96 12.01 11.89 11.92 69,578 +0.01(+0.08%)
Sep 13, 2024 12.00 12.01 11.90 11.91 80,942 -0.06(-0.50%)
Sep 12, 2024 11.90 11.97 11.90 11.97 66,074 +0.10(+0.83%)
Sep 11, 2024 11.82 11.93 11.82 11.87 78,509 +0.04(+0.33%)
Sep 10, 2024 11.86 11.89 11.82 11.83 89,035 -0.03(-0.25%)
Sep 09, 2024 11.85 11.89 11.81 11.86 50,924 +0.06(+0.50%)
Sep 06, 2024 11.87 11.88 11.77 11.80 87,854 -0.03(-0.25%)
Sep 05, 2024 11.90 11.96 11.82 11.83 59,264 -0.04(-0.33%)
Sep 04, 2024 11.91 11.99 11.84 11.87 53,221 +0.02(+0.17%)
Sep 03, 2024 11.83 11.87 11.81 11.85 80,118 +0.05(+0.42%)
Aug 30, 2024 11.88 11.91 11.80 11.80 78,596 -0.03(-0.25%)
Aug 29, 2024 11.88 11.91 11.83 11.83 76,288 -0.05(-0.42%)
Aug 28, 2024 11.97 11.99 11.87 11.88 87,910 -0.13(-1.07%)
Aug 27, 2024 11.84 12.10 11.78 12.01 183,328 +0.13(+1.08%)
Aug 26, 2024 11.98 12.01 11.82 11.88 116,173 -0.11(-0.91%)
Aug 23, 2024 11.96 12.04 11.95 11.99 63,310 +0.02(+0.17%)
Aug 22, 2024 11.96 12.00 11.89 11.97 61,098 -0.01(-0.08%)
Aug 21, 2024 11.94 12.01 11.90 11.98 67,656 +0.03(+0.25%)
Aug 20, 2024 11.91 11.97 11.87 11.95 55,311 +0.06(+0.49%)
Aug 19, 2024 11.97 11.98 11.89 11.89 65,389 -0.06(-0.49%)
Aug 16, 2024 11.91 12.03 11.91 11.95 128,590 +0.04(+0.33%)
Aug 15, 2024 11.87 11.97 11.85 11.91 58,378 +0.03(+0.25%)
Aug 14, 2024 11.89 11.94 11.88 11.88 40,793 +0.02(+0.17%)
Aug 13, 2024 11.84 11.88 11.83 11.86 23,008 +0.03(+0.25%)
Aug 12, 2024 11.87 11.87 11.79 11.83 50,761 -0.04(-0.33%)
Aug 09, 2024 11.86 11.91 11.85 11.87 49,282 -0.01(-0.05%)
Aug 08, 2024 11.87 11.91 11.84 11.88 72,574 -0.01(-0.11%)
Aug 07, 2024 11.79 11.93 11.79 11.89 44,314 +0.01(+0.08%)
Aug 06, 2024 11.84 11.93 11.79 11.88 53,758 +0.00(+0.00%)
Aug 05, 2024 11.90 11.99 11.76 11.88 57,873 -0.08(-0.65%)
Aug 02, 2024 11.93 11.97 11.86 11.96 64,846 +0.07(+0.58%)
Aug 01, 2024 11.94 11.99 11.89 11.89 99,927 -0.05(-0.41%)
Jul 31, 2024 11.90 11.99 11.86 11.94 42,666 +0.08(+0.66%)
Jul 30, 2024 11.89 11.91 11.85 11.86 53,356 -0.03(-0.25%)
Jul 29, 2024 11.90 11.91 11.84 11.89 47,791 +0.03(+0.25%)
Jul 26, 2024 11.85 11.89 11.82 11.86 59,729 +0.05(+0.41%)
Jul 25, 2024 11.81 11.85 11.74 11.81 50,481 +0.01(+0.08%)
Jul 24, 2024 11.76 11.82 11.74 11.80 75,862 +0.04(+0.33%)
Jul 23, 2024 11.89 11.93 11.73 11.76 50,993 -0.12(-0.98%)
Jul 22, 2024 11.86 11.95 11.86 11.88 88,125 +0.03(+0.25%)
Jul 19, 2024 11.81 11.85 11.75 11.85 17,834 +0.05(+0.41%)
Jul 18, 2024 11.79 11.81 11.76 11.80 48,167 +0.02(+0.16%)
Jul 17, 2024 11.77 11.82 11.70 11.78 63,209 -0.01(-0.12%)
Jul 16, 2024 11.85 11.85 11.71 11.80 86,877 -0.05(-0.45%)
Jul 15, 2024 11.74 11.87 11.73 11.85 78,653 +0.11(+0.91%)
Jul 12, 2024 11.71 11.76 11.69 11.74 38,431 +0.04(+0.37%)
Jul 11, 2024 11.67 11.71 11.67 11.70 51,472 +0.04(+0.37%)
Jul 10, 2024 11.69 11.71 11.63 11.66 45,167 +0.00(+0.00%)
Jul 09, 2024 11.66 11.69 11.63 11.66 42,876 -0.00(-0.04%)
Jul 08, 2024 11.67 11.68 11.65 11.66 36,291 -0.00(-0.04%)
Jul 05, 2024 11.66 11.67 11.65 11.67 39,011 +0.02(+0.21%)
Jul 03, 2024 11.58 11.65 11.58 11.64 32,900 +0.05(+0.46%)
Jul 02, 2024 11.62 11.66 11.55 11.59 53,127 -0.01(-0.08%)
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.