Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

11.03
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202610.9911.2110.9211.0338,85011.03
4/29/202610.9510.9910.9210.9643,45810.96
4/28/202610.9310.9910.9310.9723,50410.97
4/27/202611.0011.0510.9510.9719,59010.97
4/24/202610.9211.0410.9010.9712,84610.97
4/23/202610.9711.0110.8610.8932,94910.89
4/22/202611.0811.2711.0811.1028,25610.98
4/21/202611.2211.2810.9511.0867,48110.96
4/20/202611.2311.2411.1411.2137,68211.09
4/17/202611.1811.2811.1211.1928,40211.07
4/16/202611.1411.1711.1111.1131,47810.99
4/15/202611.1511.2011.0911.1235,84311.00
4/14/202611.0711.2411.0511.1438,86711.02
4/13/202611.0711.0911.0011.0330,52110.91
4/10/202611.0711.1311.0711.0920,26710.97
4/09/202611.0011.2010.9911.0659,87810.94
4/08/202610.9011.0410.8810.9956,48210.87
4/07/202610.7010.8710.7010.8432,75710.72
4/06/202610.7210.7910.7010.7655,30410.64
4/02/202610.7410.8110.6210.7038,88110.58
4/01/202610.8310.8910.6110.7559,14710.63
3/31/202610.5410.8810.5410.7580,69810.63
3/30/202610.4410.5610.4410.5171,10910.40
3/27/202610.5710.7210.4210.4456,08810.33
3/26/202610.7010.7410.5210.5260,70110.41
3/25/202610.8310.8810.7210.7447,77510.62
3/24/202610.7710.8610.7710.8334,95910.71
3/23/202610.8010.9410.7710.8955,31110.65
3/20/202610.9811.0010.7010.7755,36410.54
3/19/202610.9811.1010.9310.9827,92110.74
3/18/202610.9811.0310.9110.9820,48210.74
3/17/202610.9211.0210.9010.9641,75910.72
3/16/202610.8010.9210.7710.9031,66210.66
3/13/202610.8110.9010.7510.7869,51710.55
3/12/202610.8210.9610.7210.8548,21310.61
3/11/202610.9110.9610.8010.8040,13010.57
3/10/202610.8111.0710.8110.8960,84210.65
3/09/202610.8310.8910.7110.7580,97610.52
3/06/202611.1811.1810.8310.83110,86810.59
3/05/202611.2611.2811.1611.1823,20310.94
3/04/202611.3611.3611.2211.2718,97811.03
3/03/202611.3311.3311.1511.2528,18811.01
3/02/202611.3311.3911.3011.3242,86911.07
2/27/202611.2111.3611.1911.3444,12611.09
2/26/202611.1311.2011.1311.1624,35510.92
2/25/202611.2411.2411.0711.1339,08810.89
2/24/202611.2511.2511.1911.2024,33810.96
2/23/202611.2811.3211.2211.2445,61311.00
2/20/202611.3511.3511.2511.2557,48811.01
2/19/202611.4011.4211.3811.3945,50711.03
2/18/202611.3411.4411.3411.3867,56511.02
2/17/202611.2811.3311.2411.3151,96310.95
2/13/202611.2511.2911.1811.2629,85010.90
2/12/202611.2611.3011.2311.2386,28510.87
2/11/202611.2411.2911.1911.2664,12710.90
2/10/202611.2611.2911.2011.2133,95210.85
2/09/202611.2211.2811.2111.2463,02810.88
2/06/202611.2011.2111.1311.2057,81310.84
2/05/202611.1211.2211.1011.16100,17810.80
2/04/202611.1311.1411.0411.0963,28510.73
2/03/202610.9811.1210.9711.1099,56810.74
2/02/202611.0011.0110.9310.9852,18010.63