Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

10.75
-0.13 (-1.19%)
NYSE· Last Trade: Jun 4th, 1:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202610.9110.9610.7410.7556,77810.75
6/02/202610.9611.0210.8210.8857,13010.88
6/01/202611.0211.0310.9010.9476,36910.94
5/29/202611.0711.0710.9811.0240,22311.02
5/28/202611.1111.1410.9911.0264,99011.02
5/27/202611.1211.1211.0311.0656,83711.06
5/26/202611.1611.2211.0311.0454,50411.04
5/22/202611.1211.1511.0711.1511,39111.15
5/21/202611.0211.1210.9611.1213,31211.12
5/20/202611.1211.1511.0411.1318,76511.01
5/19/202611.1311.1711.0511.0528,40910.93
5/18/202611.1811.1811.0611.1315,10511.01
5/15/202611.1811.1811.1111.1618,03511.04
5/14/202611.1711.1911.1411.1922,31611.07
5/13/202611.1511.1811.0911.1720,75011.05
5/12/202611.1411.1911.0911.1527,95611.03
5/11/202611.0811.1911.0511.1457,22611.02
5/08/202611.1511.1511.0211.0433,68610.92
5/07/202611.1011.1811.0011.0835,41410.96
5/06/202611.0611.0710.9811.0748,13610.95
5/05/202611.1111.1110.9211.0343,37510.91
5/04/202611.0911.1211.0011.0771,34210.95
5/01/202611.0611.1311.0111.0931,01010.97
4/30/202610.9911.2110.9211.0338,85010.91
4/29/202610.9510.9910.9210.9643,45810.84
4/28/202610.9310.9910.9310.9723,50410.85
4/27/202611.0011.0510.9510.9719,59010.85
4/24/202610.9211.0410.9010.9712,84610.85
4/23/202610.9711.0110.8610.8932,94910.77
4/22/202611.0811.2711.0811.1028,25610.86
4/21/202611.2211.2810.9511.0867,48110.84
4/20/202611.2311.2411.1411.2137,68210.97
4/17/202611.1811.2811.1211.1928,40210.95
4/16/202611.1411.1711.1111.1131,47810.87
4/15/202611.1511.2011.0911.1235,84310.88
4/14/202611.0711.2411.0511.1438,86710.91
4/13/202611.0711.0911.0011.0330,52110.79
4/10/202611.0711.1311.0711.0920,26710.85
4/09/202611.0011.2010.9911.0659,87810.82
4/08/202610.9011.0410.8810.9956,48210.75
4/07/202610.7010.8710.7010.8432,75710.61
4/06/202610.7210.7910.7010.7655,30410.53
4/02/202610.7410.8110.6210.7038,88110.47
4/01/202610.8310.8910.6110.7559,14710.52
3/31/202610.5410.8810.5410.7580,69810.52
3/30/202610.4410.5610.4410.5171,10910.28
3/27/202610.5710.7210.4210.4456,08810.22
3/26/202610.7010.7410.5210.5260,70110.29
3/25/202610.8310.8810.7210.7447,77510.51
3/24/202610.7710.8610.7710.8334,95910.60
3/23/202610.8010.9410.7710.8955,31110.54
3/20/202610.9811.0010.7010.7755,36410.42
3/19/202610.9811.1010.9310.9827,92110.63
3/18/202610.9811.0310.9110.9820,48210.63
3/17/202610.9211.0210.9010.9641,75910.61
3/16/202610.8010.9210.7710.9031,66210.55
3/13/202610.8110.9010.7510.7869,51710.43
3/12/202610.8210.9610.7210.8548,21310.50
3/11/202610.9110.9610.8010.8040,13010.45
3/10/202610.8111.0710.8110.8960,84210.54
3/09/202610.8310.8910.7110.7580,97610.40
3/06/202611.1811.1810.8310.83110,86810.48
3/05/202611.2611.2811.1611.1823,20310.82
3/04/202611.3611.3611.2211.2718,97810.91