DMO - Western Asset Mortgage Defined Opportunity Fund Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201920.46020.66020.46020.65020.65024,500
Feb 20, 201920.44020.85020.44020.50020.50047,800
Feb 19, 201920.71020.78020.51020.56020.56056,000
Feb 15, 201920.75020.89020.68020.82020.82021,500
Feb 14, 201920.90020.99020.62020.76020.76046,600
Feb 14, 20190.175 Dividend
Feb 13, 201921.08021.32020.91020.92020.74539,900
Feb 12, 201921.21021.32021.10021.14020.96348,500
Feb 11, 201921.17021.56021.11021.33021.15292,100
Feb 08, 201921.28021.28021.07021.23021.05214,800
Feb 07, 201921.12021.26021.12021.24021.06228,500
Feb 06, 201921.47021.48021.15021.27021.09230,300
Feb 05, 201921.50021.50021.23021.31021.13229,800
Feb 04, 201921.25021.53021.11021.20021.02380,200
Feb 01, 201921.27021.75021.20021.45021.271108,100
Jan 31, 201921.12021.14020.86021.08020.90486,200
Jan 30, 201921.13021.13020.87020.91020.73518,900
Jan 29, 201921.03021.20020.81020.93020.75558,900
Jan 28, 201920.80021.04020.70020.80020.62658,400
Jan 25, 201920.68021.17020.59020.83020.65662,800
Jan 24, 201920.68020.81020.60020.70020.52734,600
Jan 23, 201920.86020.86020.56020.74020.56738,500
Jan 22, 201920.84020.99020.52020.59020.41846,100
Jan 18, 201921.11021.26020.80020.81020.63630,700
Jan 17, 201921.61021.61021.00021.09020.91427,500
Jan 17, 20190.175 Dividend
Jan 16, 201921.61021.86021.53021.64021.28560,500
Jan 15, 201921.34021.89021.11021.61021.25660,600
Jan 14, 201921.33021.35021.16021.31020.96123,700
Jan 11, 201920.88021.50020.80021.33020.98143,400
Jan 10, 201920.83020.91020.57020.78020.44035,500
Jan 09, 201921.12021.12020.78020.83020.48923,300
Jan 08, 201921.18021.18020.80020.94020.59742,900
Jan 07, 201921.12021.12020.93020.98020.63642,200
Jan 04, 201920.94021.16020.92020.92020.57730,800
Jan 03, 201921.07021.07020.80021.03020.68540,500
Jan 02, 201920.29020.87020.21020.81020.46940,800
Dec 31, 201821.15021.35020.36020.39020.056112,000
Dec 28, 201820.91021.21020.55021.00020.65692,100
Dec 28, 20181.481 Dividend
Dec 27, 201821.64022.31021.57022.20020.380183,900
Dec 26, 201821.37021.79021.26021.53019.764129,800
Dec 24, 201821.00021.40020.44021.16019.425101,600
Dec 21, 201821.90021.90021.19021.25019.50767,000
Dec 20, 201821.76021.90021.13021.80020.012117,000
Dec 20, 20180.175 Dividend
Dec 19, 201821.47021.80021.47021.62019.68640,500
Dec 18, 201821.33021.67021.25021.40019.48654,400
Dec 17, 201821.40021.48021.22021.33019.42249,800
Dec 14, 201821.29021.50021.23021.50019.57742,700
Dec 13, 201821.30021.50021.10021.50019.57794,700
Dec 12, 201821.35021.42021.28021.33019.42255,900
Dec 11, 201821.45021.63021.31021.42019.50438,300
Dec 10, 201821.45021.55021.30021.45019.53249,900
Dec 07, 201821.84021.84021.50021.54019.61452,100
Dec 06, 201821.84021.93021.65021.75019.80527,400
Dec 04, 201822.00022.00021.85021.88019.92329,600
Dec 03, 201822.20022.20021.81022.00020.03253,800
Nov 30, 201822.11022.24021.65022.02020.05121,700
Nov 29, 201821.60022.16021.60022.10020.12438,800
Nov 28, 201821.22021.60021.20021.52019.59545,400
Nov 27, 201821.27021.49021.22021.22019.32243,100
Nov 26, 201821.25021.41021.18021.30019.39523,400
Nov 23, 201821.33021.48021.17021.18019.28636,400
Nov 21, 201821.46021.46021.28021.42019.50442,700
Nov 21, 20180.19 Dividend
Nov 20, 201821.37021.50021.17021.50019.40440,700
Nov 19, 201821.25021.50021.15021.40019.31462,500
Nov 16, 201821.60021.69021.20021.34019.26052,400
Nov 15, 201821.26021.63021.26021.54019.44064,600
Nov 14, 201822.10022.17021.26021.47019.37746,200
Nov 13, 201822.29022.37021.94022.08019.92844,200
Nov 12, 201822.49022.49022.29022.35020.17155,600
Nov 09, 201822.60022.60022.49022.59020.38818,800
Nov 08, 201822.58022.94022.54022.70020.48719,000
Nov 07, 201822.35022.60022.35022.55020.35218,000
Nov 06, 201822.33022.61022.29022.29020.11722,800
Nov 05, 201822.31022.49022.20022.38020.19816,700
Nov 02, 201822.51022.51022.12022.21020.04528,200
Nov 01, 201822.28022.42022.15022.29020.11746,500
Oct 31, 201821.93022.24021.90022.07019.91936,100
Oct 30, 201822.00022.00021.80021.80019.67523,900
Oct 29, 201821.73021.99021.62021.99019.84638,000
Oct 26, 201822.00022.02021.70021.87019.73838,000
Oct 25, 201822.27022.45021.97022.00019.85546,500
Oct 24, 201822.50022.50022.10022.40020.21622,900
Oct 23, 201821.90022.50021.90022.50020.30732,100
Oct 22, 201822.08022.21022.00022.08019.92823,500
Oct 19, 201822.10022.22021.94022.06019.91020,200
Oct 18, 201822.35022.40021.87022.04019.89231,500
Oct 18, 20180.19 Dividend
Oct 17, 201822.82023.00022.53022.56020.18930,500
Oct 16, 201822.54022.92022.26022.79020.39550,200
Oct 15, 201822.10022.50022.08022.50020.13632,900
Oct 12, 201821.55022.06021.55022.06019.74265,000
Oct 11, 201821.95022.17021.21021.35019.107115,600
Oct 10, 201822.83022.83021.89021.94019.63532,500
Oct 09, 201822.59022.76022.59022.69020.30612,400
Oct 08, 201822.50022.75022.50022.63020.25221,100
Oct 05, 201822.99023.05022.50022.59020.21644,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...