Western Asset Mortgage Defined Opportunities Fund Inc. (NY: DMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	11.98	12.00	11.92	11.97	43,393	+0.01(+0.08%)
Nov 27, 2024	11.94	12.04	11.93	11.96	59,164	+0.04(+0.34%)
Nov 26, 2024	12.03	12.06	11.87	11.92	89,830	-0.07(-0.58%)
Nov 25, 2024	12.06	12.15	11.98	11.99	74,216	-0.01(-0.08%)
Nov 22, 2024	11.93	12.05	11.88	12.00	34,782	+0.06(+0.50%)
Nov 21, 2024	11.93	12.03	11.90	11.94	41,272	-0.02(-0.17%)
Nov 20, 2024	11.86	12.01	11.86	11.96	82,852	+0.09(+0.75%)
Nov 19, 2024	11.94	11.94	11.84	11.87	109,141	-0.05(-0.41%)
Nov 18, 2024	11.78	11.94	11.78	11.92	53,498	+0.11(+0.92%)
Nov 15, 2024	11.85	11.90	11.79	11.81	60,362	-0.09(-0.75%)
Nov 14, 2024	11.94	11.94	11.80	11.90	58,847	+0.00(+0.04%)
Nov 13, 2024	12.02	12.06	11.89	11.90	43,678	-0.13(-1.11%)
Nov 12, 2024	12.09	12.10	12.00	12.03	53,486	-0.02(-0.16%)
Nov 11, 2024	12.15	12.19	12.05	12.05	72,943	-0.10(-0.81%)
Nov 08, 2024	12.07	12.15	12.02	12.15	37,882	+0.07(+0.61%)
Nov 07, 2024	12.03	12.07	11.99	12.07	72,044	+0.03(+0.29%)
Nov 06, 2024	11.94	12.04	11.92	12.04	78,482	+0.07(+0.58%)
Nov 05, 2024	11.96	12.05	11.92	11.97	66,250	+0.02(+0.17%)
Nov 04, 2024	11.92	11.99	11.92	11.95	19,743	+0.07(+0.58%)
Nov 01, 2024	11.86	12.07	11.81	11.88	74,526	+0.04(+0.33%)
Oct 31, 2024	11.77	11.87	11.77	11.84	28,953	+0.06(+0.50%)
Oct 30, 2024	11.80	11.86	11.74	11.78	43,310	-0.01(-0.08%)
Oct 29, 2024	11.85	11.93	11.78	11.79	52,771	-0.07(-0.58%)
Oct 28, 2024	11.98	12.00	11.85	11.86	45,664	-0.10(-0.83%)
Oct 25, 2024	11.96	11.99	11.94	11.96	30,423	+0.01(+0.12%)
Oct 24, 2024	11.98	12.02	11.88	11.95	37,908	-0.00(-0.04%)
Oct 23, 2024	11.94	11.96	11.90	11.95	62,584	-0.01(-0.08%)
Oct 22, 2024	11.91	11.97	11.89	11.96	55,942	+0.04(+0.33%)
Oct 21, 2024	12.03	12.03	11.85	11.92	62,064	-0.09(-0.73%)
Oct 18, 2024	11.99	12.01	11.96	12.01	27,052	+0.02(+0.16%)
Oct 17, 2024	11.93	11.99	11.92	11.99	25,719	+0.03(+0.29%)
Oct 16, 2024	11.97	12.00	11.94	11.95	65,493	-0.01(-0.12%)
Oct 15, 2024	11.97	12.04	11.96	11.97	33,694	-0.05(-0.41%)
Oct 14, 2024	12.03	12.04	11.96	12.02	54,822	+0.03(+0.24%)
Oct 11, 2024	11.95	12.01	11.94	11.99	49,252	+0.04(+0.33%)
Oct 10, 2024	11.97	11.97	11.94	11.95	33,846	-0.02(-0.16%)
Oct 09, 2024	11.96	11.97	11.92	11.97	187,438	+0.02(+0.21%)
Oct 08, 2024	11.94	11.95	11.92	11.95	31,435	+0.00(+0.04%)
Oct 07, 2024	11.82	11.94	11.82	11.94	119,087	+0.17(+1.41%)
Oct 04, 2024	11.82	11.87	11.77	11.77	43,545	-0.03(-0.25%)
Oct 03, 2024	11.80	11.82	11.73	11.80	24,233	+0.02(+0.17%)
Oct 02, 2024	11.74	11.80	11.73	11.78	50,415	+0.05(+0.42%)