Skip to main content

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

11.83 -0.02 (-0.17%)
Streaming Delayed Price Updated: 11:57 AM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 11.83 11.87 11.82 11.85 42,718 +0.04(+0.30%)
Jul 30, 2025 11.82 11.86 11.80 11.81 44,929 -0.04(-0.34%)
Jul 29, 2025 11.85 11.86 11.81 11.85 66,191 +0.04(+0.30%)
Jul 28, 2025 11.82 11.85 11.79 11.81 40,798 -0.02(-0.13%)
Jul 25, 2025 11.81 11.88 11.80 11.83 31,434 +0.01(+0.06%)
Jul 24, 2025 11.81 11.86 11.80 11.82 55,836 +0.01(+0.08%)
Jul 23, 2025 11.85 11.88 11.79 11.81 98,564 -0.02(-0.14%)
Jul 22, 2025 11.84 11.86 11.82 11.83 32,457 -0.01(-0.08%)
Jul 21, 2025 11.84 11.89 11.83 11.84 57,040 +0.01(+0.08%)
Jul 18, 2025 11.92 11.92 11.82 11.83 39,129 -0.06(-0.50%)
Jul 17, 2025 11.91 11.91 11.84 11.89 31,036 -0.02(-0.17%)
Jul 16, 2025 11.90 11.92 11.83 11.91 38,742 +0.04(+0.33%)
Jul 15, 2025 11.83 11.87 11.83 11.87 34,741 +0.09(+0.76%)
Jul 14, 2025 11.77 11.86 11.77 11.78 95,829 -0.01(-0.08%)
Jul 11, 2025 11.76 11.81 11.75 11.79 51,096 +0.04(+0.34%)
Jul 10, 2025 11.82 11.82 11.75 11.75 69,052 -0.06(-0.50%)
Jul 09, 2025 11.81 11.84 11.78 11.81 37,659 -0.01(-0.08%)
Jul 08, 2025 11.86 11.86 11.79 11.82 33,507 -0.02(-0.17%)
Jul 07, 2025 11.82 11.86 11.76 11.84 53,317 +0.02(+0.17%)
Jul 03, 2025 11.86 11.86 11.79 11.82 18,860 -0.03(-0.25%)
Jul 02, 2025 11.87 11.87 11.81 11.85 51,211 +0.03(+0.25%)
Jul 01, 2025 11.82 11.87 11.73 11.82 56,535 +0.01(+0.08%)
Jun 30, 2025 11.71 11.82 11.70 11.81 51,039 +0.07(+0.59%)
Jun 27, 2025 11.71 11.79 11.70 11.74 22,880 +0.02(+0.17%)
Jun 26, 2025 11.70 11.74 11.67 11.72 36,787 +0.00(+0.00%)
Jun 25, 2025 11.67 11.73 11.62 11.72 58,024 +0.01(+0.08%)
Jun 24, 2025 11.75 11.78 11.69 11.71 57,263 -0.08(-0.66%)
Jun 23, 2025 11.69 11.82 11.69 11.79 51,479 +0.08(+0.67%)
Jun 20, 2025 11.73 11.74 11.68 11.71 50,910 -0.01(-0.08%)
Jun 18, 2025 11.67 11.73 11.67 11.72 41,873 +0.06(+0.50%)
Jun 17, 2025 11.69 11.70 11.63 11.66 38,253 +0.00(+0.00%)
Jun 16, 2025 11.63 11.68 11.60 11.66 28,170 +0.05(+0.42%)
Jun 13, 2025 11.59 11.63 11.57 11.61 46,782 +0.02(+0.17%)
Jun 12, 2025 11.57 11.62 11.55 11.59 55,931 +0.01(+0.09%)
Jun 11, 2025 11.58 11.63 11.57 11.58 58,341 -0.00(-0.00%)
Jun 10, 2025 11.56 11.58 11.55 11.58 36,572 +0.00(+0.00%)
Jun 09, 2025 11.58 11.59 11.56 11.58 43,407 +0.01(+0.08%)
Jun 06, 2025 11.61 11.61 11.55 11.57 35,564 -0.01(-0.08%)
Jun 05, 2025 11.59 11.62 11.56 11.58 39,077 -0.01(-0.08%)
Jun 04, 2025 11.61 11.63 11.55 11.59 54,187 -0.01(-0.08%)
Jun 03, 2025 11.54 11.60 11.54 11.60 68,783 +0.06(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.