DMO - Western Asset Mortgage Defined Opportunity Fund Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201921.9022.0121.6221.6821.6849,000
Jul 18, 20190.16 Dividend
Jul 17, 201921.7822.0021.7622.0021.8428,800
Jul 16, 201921.9622.0021.7621.7621.6030,100
Jul 15, 201921.9222.0021.7221.8621.7027,800
Jul 12, 201921.6522.0021.6321.9521.7954,000
Jul 11, 201921.6421.6521.3921.6121.4519,500
Jul 10, 201921.4821.5821.3421.5821.4221,600
Jul 09, 201921.3021.4621.2321.3921.2322,100
Jul 08, 201921.2721.3821.1821.3821.2221,600
Jul 05, 201921.0521.2821.0521.2821.1331,400
Jul 03, 201921.0921.1521.0221.0520.9029,600
Jul 02, 201921.1721.2820.9521.0820.9334,100
Jul 01, 201921.4721.4721.0421.1721.0238,500
Jun 28, 201921.4821.6021.1221.3721.2141,000
Jun 27, 201921.4621.8521.3121.5021.3419,600
Jun 26, 201921.2721.3521.2021.3521.1916,700
Jun 25, 201921.2621.4021.1921.2521.1014,500
Jun 24, 201921.5021.5121.2021.2521.1043,100
Jun 21, 201921.7521.8021.4421.5821.4232,000
Jun 20, 201921.9021.9321.6221.8021.6437,800
Jun 20, 20190.16 Dividend
Jun 19, 201922.0022.0321.7422.0021.6827,100
Jun 18, 201921.9022.0021.7521.8621.5436,200
Jun 17, 201921.7021.9021.6021.8821.5630,400
Jun 14, 201921.6821.6921.4321.6821.3717,000
Jun 13, 201921.3221.5021.3221.4921.1827,500
Jun 12, 201921.2521.4021.2521.2720.9617,600
Jun 11, 201921.2521.3021.2521.3020.9918,400
Jun 10, 201921.0821.2521.0621.2420.9339,200
Jun 07, 201921.1021.1521.0721.1420.8324,900
Jun 06, 201921.1021.1021.0221.0820.7743,100
Jun 05, 201921.1021.1021.0021.1020.7926,400
Jun 04, 201921.1021.1020.9920.9920.6934,900
Jun 03, 201920.9921.1820.8221.0020.7055,200
May 31, 201920.8920.9920.7320.9920.6935,200
May 30, 201920.9221.0020.8620.9520.6523,000
May 29, 201920.9521.0220.7920.8020.5024,700
May 28, 201920.8921.0320.7620.9520.6559,700
May 24, 201920.8420.9720.7520.9320.6326,400
May 23, 201920.9520.9520.7520.7820.4823,100
May 23, 20190.175 Dividend
May 22, 201921.2621.2620.9921.1220.6442,600
May 21, 201921.3021.3021.1721.2320.7537,700
May 20, 201921.3421.5021.1921.3420.8642,900
May 17, 201921.2021.2721.1321.2620.7841,200
May 16, 201921.2221.2221.0321.1620.6829,800
May 15, 201921.0821.2521.0021.0520.5765,900
May 14, 201920.8520.9620.8420.9620.4917,500
May 13, 201920.9620.9720.7820.9020.4321,700
May 10, 201920.9521.0420.8820.9820.5015,600
May 09, 201921.0021.0020.7020.8720.4029,500
May 08, 201920.9020.9620.7620.9320.4633,700
May 07, 201920.8820.8820.7920.8420.3724,100
May 06, 201920.8120.8520.7120.8420.3729,300
May 03, 201920.8620.8820.7520.8120.3445,900
May 02, 201920.8020.8020.6020.7820.3134,500
May 01, 201920.9421.0220.6020.7020.2386,100
Apr 30, 201920.8320.9420.8020.9420.4727,000
Apr 29, 201920.8820.8820.8020.8520.3848,700
Apr 26, 201920.8720.8720.7820.8420.3733,300
Apr 25, 201920.8620.8620.7420.8220.3525,600
Apr 24, 201920.8420.8720.7520.7620.2948,300
Apr 23, 201920.8220.8720.7120.7420.2749,900
Apr 22, 201920.8720.8820.7020.8020.3338,700
Apr 18, 201920.6820.8320.6020.7720.3045,000
Apr 17, 201921.0621.1020.5520.6120.1452,400
Apr 17, 20190.175 Dividend
Apr 16, 201921.0221.1620.9921.1220.4757,000
Apr 15, 201920.9621.0920.9521.0720.4230,000
Apr 12, 201920.9521.2020.9521.0220.3766,700
Apr 11, 201920.8520.9520.8520.9320.2940,500
Apr 10, 201920.7020.8420.7020.8320.1928,700
Apr 09, 201920.7520.8220.7020.7620.1228,600
Apr 08, 201920.7020.8220.7020.7520.1133,600
Apr 05, 201920.7320.8220.6920.7020.0639,700
Apr 04, 201920.7320.7820.6620.7520.1133,900
Apr 03, 201920.8420.8520.6620.7120.0745,500
Apr 02, 201920.8520.8520.6520.7920.1537,300
Apr 01, 201920.8520.8520.6620.7120.0735,700
Mar 29, 201920.8720.9020.6720.7520.1139,600
Mar 28, 201920.7020.8920.7020.8820.2429,900
Mar 27, 201920.7220.7820.6220.6219.9932,200
Mar 26, 201920.6720.7420.5520.6820.0427,300
Mar 25, 201920.7520.7520.4120.6119.9826,100
Mar 22, 201920.5820.9020.5120.7220.0848,800
Mar 21, 201920.5020.6420.4420.5319.9033,900
Mar 21, 20190.175 Dividend
Mar 20, 201920.5720.7020.5720.6819.8738,800
Mar 19, 201920.6420.7320.5120.5719.7756,900
Mar 18, 201920.5120.6520.5120.6419.8427,100
Mar 15, 201920.4020.5820.4020.5619.7630,400
Mar 14, 201920.5420.6320.4020.4019.6150,600
Mar 13, 201920.4820.7020.4820.5119.7142,200
Mar 12, 201920.6120.6820.4520.4519.6547,500
Mar 11, 201920.7220.8220.5920.6119.8150,500
Mar 08, 201920.8220.9020.7020.7019.8955,300
Mar 07, 201920.8021.1020.7820.9820.1641,900
Mar 06, 201920.8720.8720.7720.8520.0412,600
Mar 05, 201920.8520.9020.8020.8220.0116,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...