DMO - Western ASet Mortgage Defined Opportunity Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201921.8321.8921.4621.4621.4632,700
Sep 19, 201921.6421.8021.6121.6921.6936,300
Sep 19, 20190.15 Dividend
Sep 18, 201921.8021.8021.6421.7121.5619,500
Sep 17, 201922.0922.0921.5521.6821.5357,800
Sep 16, 201922.1722.1921.8622.0021.8533,000
Sep 13, 201922.2822.2822.0822.1922.0420,200
Sep 12, 201921.9322.2821.9022.2222.0730,200
Sep 11, 201921.8421.9721.8321.9321.7819,100
Sep 10, 201921.9222.0021.7621.8621.7123,400
Sep 09, 201921.8122.0021.8121.9821.8330,800
Sep 06, 201921.7421.8021.6921.8021.6548,700
Sep 05, 201921.6521.7421.5021.6921.5419,600
Sep 04, 201921.4021.6421.4021.6021.4576,500
Sep 03, 201921.4321.5021.3721.4921.3427,300
Aug 30, 201921.5821.5821.3721.4821.3332,800
Aug 29, 201921.4821.6121.4321.5121.3622,300
Aug 28, 201921.2321.7521.2321.3021.1536,300
Aug 27, 201921.3321.4221.2921.2921.148,200
Aug 26, 201921.3521.4521.2421.3421.1920,800
Aug 23, 201921.6721.8021.3021.3021.1546,200
Aug 22, 201921.6521.8021.5821.7821.6317,900
Aug 22, 20190.16 Dividend
Aug 21, 201921.7021.8021.6321.8021.4934,200
Aug 20, 201921.6821.8021.6121.7521.4433,600
Aug 19, 201921.4321.8021.1921.8021.4933,800
Aug 16, 201921.2821.6421.2221.3621.0634,000
Aug 15, 201921.2321.6721.1921.1920.8929,100
Aug 14, 201921.8021.9021.1521.1920.8993,200
Aug 13, 201921.9922.1521.6721.8021.4936,300
Aug 12, 201922.4422.4421.7221.7921.4829,100
Aug 09, 201922.0622.5921.9322.3522.0353,700
Aug 08, 201921.6722.0621.6721.8821.5723,600
Aug 07, 201921.8722.0121.6721.7321.4226,900
Aug 06, 201921.6721.8021.6721.7821.4721,700
Aug 05, 201921.7421.9421.5521.6921.3844,500
Aug 02, 201922.0722.1521.8021.9521.6436,800
Aug 01, 201922.1322.1821.8121.8921.5841,900
Jul 31, 201921.9922.0821.9422.0121.7037,500
Jul 30, 201921.6021.9221.5621.9121.6037,000
Jul 29, 201921.5821.5821.5121.5421.2315,800
Jul 26, 201921.6021.6021.4921.4921.1830,800
Jul 25, 201921.5921.6021.3521.6021.2913,600
Jul 24, 201921.4421.5221.3721.5021.1918,100
Jul 23, 201921.7121.7821.3721.4221.1230,300
Jul 22, 201921.8521.8521.7121.7821.4727,000
Jul 19, 201921.6721.8021.6721.7621.4511,000
Jul 18, 201921.9022.0121.6221.6821.3749,000
Jul 18, 20190.16 Dividend
Jul 17, 201921.7822.0021.7622.0021.5328,800
Jul 16, 201921.9622.0021.7621.7621.3030,100
Jul 15, 201921.9222.0021.7221.8621.3927,800
Jul 12, 201921.6522.0021.6321.9521.4854,000
Jul 11, 201921.6421.6521.3921.6121.1519,500
Jul 10, 201921.4821.5821.3421.5821.1221,600
Jul 09, 201921.3021.4621.2321.3920.9322,100
Jul 08, 201921.2721.3821.1821.3820.9221,600
Jul 05, 201921.0521.2821.0521.2820.8331,400
Jul 03, 201921.0921.1521.0221.0520.6029,600
Jul 02, 201921.1721.2820.9521.0820.6334,100
Jul 01, 201921.4721.4721.0421.1720.7238,500
Jun 28, 201921.4821.6021.1221.3720.9141,000
Jun 27, 201921.4621.8521.3121.5021.0419,600
Jun 26, 201921.2721.3521.2021.3520.8916,700
Jun 25, 201921.2621.4021.1921.2520.8014,500
Jun 24, 201921.5021.5121.2021.2520.8043,100
Jun 21, 201921.7521.8021.4421.5821.1232,000
Jun 20, 201921.9021.9321.6221.8021.3337,800
Jun 20, 20190.16 Dividend
Jun 19, 201922.0022.0321.7422.0021.3727,100
Jun 18, 201921.9022.0021.7521.8621.2436,200
Jun 17, 201921.7021.9021.6021.8821.2630,400
Jun 14, 201921.6821.6921.4321.6821.0617,000
Jun 13, 201921.3221.5021.3221.4920.8827,500
Jun 12, 201921.2521.4021.2521.2720.6617,600
Jun 11, 201921.2521.3021.2521.3020.6918,400
Jun 10, 201921.0821.2521.0621.2420.6339,200
Jun 07, 201921.1021.1521.0721.1420.5424,900
Jun 06, 201921.1021.1021.0221.0820.4843,100
Jun 05, 201921.1021.1021.0021.1020.5026,400
Jun 04, 201921.1021.1020.9920.9920.3934,900
Jun 03, 201920.9921.1820.8221.0020.4055,200
May 31, 201920.8920.9920.7320.9920.3935,200
May 30, 201920.9221.0020.8620.9520.3523,000
May 29, 201920.9521.0220.7920.8020.2124,700
May 28, 201920.8921.0320.7620.9520.3559,700
May 24, 201920.8420.9720.7520.9320.3326,400
May 23, 201920.9520.9520.7520.7820.1923,100
May 23, 20190.175 Dividend
May 22, 201921.2621.2620.9921.1220.3542,600
May 21, 201921.3021.3021.1721.2320.4537,700
May 20, 201921.3421.5021.1921.3420.5642,900
May 17, 201921.2021.2721.1321.2620.4841,200
May 16, 201921.2221.2221.0321.1620.3929,800
May 15, 201921.0821.2521.0021.0520.2865,900
May 14, 201920.8520.9620.8420.9620.1917,500
May 13, 201920.9620.9720.7820.9020.1421,700
May 10, 201920.9521.0420.8820.9820.2115,600
May 09, 201921.0021.0020.7020.8720.1129,500
May 08, 201920.9020.9620.7620.9320.1733,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...