Quantcast

Western Asset Mortgage Defined Opportunity Fund Inc Common Stock Historical Stock Prices

DMO 
$20.93
*  
0.15
0.72%
Get DMO Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading DMO now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.77 20.9692 20.75 20.93 26,316
05/24/2019 20.84 20.9692 20.75 20.93 26,416
05/23/2019 20.95 20.95 20.75 20.78 23,107
05/22/2019 21.26 21.26 20.99 21.12 42,584
05/21/2019 21.3 21.3 21.1674 21.23 37,692
05/20/2019 21.34 21.4999 21.1925 21.34 42,863
05/17/2019 21.2 21.27 21.1341 21.26 41,189
05/16/2019 21.22 21.22 21.03 21.16 29,801
05/15/2019 21.08 21.25 21 21.0537 65,866
05/14/2019 20.85 20.96 20.8405 20.96 17,539
05/13/2019 20.96 20.97 20.7757 20.8999 21,745
05/10/2019 20.95 21.043 20.8801 20.98 15,567
05/09/2019 21 21 20.7 20.8728 29,493
05/08/2019 20.9 20.9616 20.76 20.93 33,728
05/07/2019 20.88 20.88 20.79 20.84 24,077
05/06/2019 20.81 20.85 20.71 20.84 29,256
05/03/2019 20.86 20.88 20.75 20.81 45,861
05/02/2019 20.8 20.8 20.6 20.78 34,532
05/01/2019 20.94 21.0198 20.6 20.7 86,147
04/30/2019 20.83 20.94 20.8 20.94 27,013
04/29/2019 20.88 20.88 20.8 20.85 48,715
04/26/2019 20.87 20.87 20.775 20.8423 33,320
04/25/2019 20.86 20.86 20.74 20.82 25,565
04/24/2019 20.84 20.87 20.7509 20.76 48,308
04/23/2019 20.82 20.87 20.7109 20.74 49,907
04/22/2019 20.87 20.88 20.7 20.8 38,742
04/18/2019 20.68 20.8292 20.6 20.77 45,000
04/17/2019 21.06 21.1 20.55 20.61 52,426
04/16/2019 21.02 21.16 20.99 21.12 57,019
04/15/2019 20.96 21.09 20.951 21.07 30,042
04/12/2019 20.95 21.2 20.95 21.02 66,710
04/11/2019 20.85 20.95 20.85 20.9251 40,521
04/10/2019 20.7 20.8391 20.7 20.83 28,694
04/09/2019 20.75 20.8232 20.7021 20.76 28,616
04/08/2019 20.7 20.82 20.7 20.75 33,633
04/05/2019 20.73 20.82 20.69 20.6966 39,719
04/04/2019 20.73 20.78 20.66 20.75 33,944
04/03/2019 20.84 20.85 20.66 20.7114 45,469
04/02/2019 20.85 20.85 20.6501 20.79 37,339
04/01/2019 20.85 20.85 20.66 20.71 35,711
03/29/2019 20.87 20.9 20.665 20.75 39,631
03/28/2019 20.7 20.89 20.7 20.88 29,939
03/27/2019 20.72 20.78 20.62 20.62 32,237
03/26/2019 20.67 20.74 20.551 20.6792 27,296
03/25/2019 20.75 20.75 20.41 20.61 26,063
03/22/2019 20.58 20.9 20.5144 20.72 48,804
03/21/2019 20.5 20.635 20.4374 20.53 33,943
03/20/2019 20.57 20.7 20.57 20.68 38,843
03/19/2019 20.64 20.725 20.51 20.57 56,931
03/18/2019 20.51 20.6479 20.51 20.6401 27,145
03/15/2019 20.4 20.58 20.4 20.56 30,360
03/14/2019 20.54 20.6252 20.4 20.4 50,572
03/13/2019 20.48 20.7 20.48 20.51 42,241
03/12/2019 20.61 20.68 20.45 20.45 46,547
03/11/2019 20.72 20.815 20.59 20.61 50,486
03/08/2019 20.82 20.9 20.7 20.7 55,340
03/07/2019 20.8 21.1 20.7788 20.98 41,908
03/06/2019 20.866 20.87 20.77 20.85 12,570
03/05/2019 20.85 20.8973 20.8 20.82 15,976
03/04/2019 21 21 20.7101 20.87 24,233
03/01/2019 20.77 20.88 20.66 20.78 25,473
02/28/2019 20.73 20.86 20.56 20.57 36,099
02/27/2019 20.93 21.05 20.72 20.75 41,998
02/26/2019 20.97 21 20.881 20.97 27,495
02/25/2019 20.8 21.03 20.7699 20.875 50,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio