Western Asset Mortgage Opportunity Fund Inc. (DMO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.12

+0.05

(+0.41%)

At close: 04:00PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	12.11	12.15	12.08	12.12	12.12	58,500
25 July 2024	12.07	12.11	12.00	12.07	12.07	49,400
24 July 2024	12.02	12.08	12.00	12.06	12.06	74,200
24 July 2024	0.13 Dividend
23 July 2024	12.28	12.32	12.12	12.15	12.02	49,400
22 July 2024	12.25	12.34	12.25	12.27	12.14	85,300
19 July 2024	12.20	12.24	12.14	12.24	12.11	17,300
18 July 2024	12.18	12.20	12.15	12.19	12.06	46,600
17 July 2024	12.16	12.21	12.08	12.17	12.04	61,200
16 July 2024	12.24	12.24	12.09	12.19	12.06	84,100
15 July 2024	12.13	12.26	12.12	12.24	12.11	76,200
12 July 2024	12.09	12.15	12.07	12.13	12.00	37,200
11 July 2024	12.05	12.10	12.05	12.09	11.96	49,800
10 July 2024	12.07	12.09	12.01	12.04	11.91	43,700
09 July 2024	12.04	12.07	12.01	12.04	11.91	41,500
08 July 2024	12.05	12.06	12.03	12.05	11.92	35,100
05 July 2024	12.04	12.06	12.03	12.05	11.92	37,800
03 July 2024	11.96	12.03	11.96	12.03	11.90	31,900
02 July 2024	12.00	12.04	11.93	11.97	11.84	51,400
01 July 2024	11.91	12.03	11.91	11.98	11.85	52,500
28 June 2024	12.02	12.03	11.87	11.93	11.80	54,100
27 June 2024	11.97	12.05	11.92	12.03	11.90	76,300
26 June 2024	11.80	11.95	11.80	11.92	11.79	56,500
25 June 2024	11.86	11.90	11.80	11.81	11.68	37,200
24 June 2024	11.81	11.90	11.80	11.85	11.72	45,500
21 June 2024	11.87	11.87	11.80	11.82	11.69	76,700
21 June 2024	0.13 Dividend
20 June 2024	12.06	12.09	11.87	11.98	11.72	68,000
18 June 2024	12.07	12.07	12.02	12.06	11.80	48,500
17 June 2024	11.98	12.07	11.93	12.07	11.81	99,700
14 June 2024	11.92	11.99	11.88	11.99	11.73	48,400
13 June 2024	11.94	11.98	11.88	11.91	11.65	37,900
12 June 2024	11.93	11.93	11.88	11.90	11.64	21,900
11 June 2024	11.92	11.94	11.86	11.86	11.61	26,200
10 June 2024	11.89	11.93	11.86	11.91	11.65	23,600
07 June 2024	11.89	11.92	11.87	11.89	11.64	37,800
06 June 2024	11.84	11.99	11.84	11.88	11.63	62,400
05 June 2024	11.88	11.90	11.85	11.86	11.61	40,900
04 June 2024	11.78	11.90	11.78	11.84	11.59	61,900
03 June 2024	11.80	11.84	11.76	11.78	11.53	81,600
31 May 2024	11.66	11.76	11.66	11.75	11.50	31,200
30 May 2024	11.65	11.68	11.65	11.67	11.42	34,800
29 May 2024	11.71	11.71	11.62	11.62	11.37	34,100
28 May 2024	11.65	11.72	11.61	11.70	11.45	69,600
24 May 2024	11.57	11.68	11.57	11.66	11.41	40,300
23 May 2024	11.61	11.70	11.59	11.61	11.36	44,600
22 May 2024	11.64	11.68	11.59	11.60	11.35	60,500
22 May 2024	0.125 Dividend
21 May 2024	11.76	11.79	11.74	11.77	11.40	43,500
20 May 2024	11.65	11.73	11.65	11.73	11.36	50,400
17 May 2024	11.65	11.66	11.60	11.64	11.27	36,900
16 May 2024	11.65	11.68	11.59	11.61	11.24	95,900
15 May 2024	11.66	11.69	11.63	11.67	11.30	43,800
14 May 2024	11.74	11.77	11.63	11.64	11.27	55,400
13 May 2024	11.72	11.78	11.71	11.75	11.38	43,200
10 May 2024	11.72	11.75	11.66	11.71	11.34	39,500
09 May 2024	11.71	11.73	11.66	11.70	11.33	26,900
08 May 2024	11.57	11.74	11.53	11.71	11.34	72,800
07 May 2024	11.55	11.59	11.50	11.58	11.21	46,800
06 May 2024	11.50	11.55	11.48	11.52	11.15	48,500
03 May 2024	11.46	11.51	11.45	11.46	11.10	38,000
02 May 2024	11.35	11.43	11.34	11.43	11.07	38,000
01 May 2024	11.28	11.54	11.28	11.35	10.99	63,700
30 Apr 2024	11.28	11.32	11.21	11.27	10.91	51,300
29 Apr 2024	11.29	11.31	11.25	11.28	10.92	80,100
26 Apr 2024	11.34	11.34	11.24	11.24	10.88	111,800
25 Apr 2024	11.34	11.37	11.32	11.32	10.96	37,400
24 Apr 2024	11.48	11.51	11.34	11.35	10.99	46,500
23 Apr 2024	11.60	11.69	11.47	11.48	11.11	66,500
22 Apr 2024	11.45	11.65	11.45	11.60	11.23	48,500
22 Apr 2024	0.125 Dividend
19 Apr 2024	11.51	11.71	11.51	11.55	11.06	59,500
18 Apr 2024	11.54	11.69	11.50	11.51	11.02	75,200
17 Apr 2024	11.53	11.57	11.48	11.52	11.03	42,900
16 Apr 2024	11.22	11.52	11.22	11.52	11.03	81,400
15 Apr 2024	11.36	11.40	11.16	11.22	10.75	76,600
12 Apr 2024	11.45	11.46	11.35	11.36	10.88	45,500
11 Apr 2024	11.49	11.55	11.42	11.44	10.96	42,600
10 Apr 2024	11.56	11.58	11.41	11.48	10.99	85,100
09 Apr 2024	11.69	11.79	11.54	11.57	11.08	59,500
08 Apr 2024	11.80	11.80	11.68	11.69	11.20	69,600
05 Apr 2024	11.84	11.93	11.83	11.83	11.33	41,600
04 Apr 2024	11.80	11.89	11.73	11.88	11.38	60,600
03 Apr 2024	11.66	11.80	11.65	11.77	11.27	64,900
02 Apr 2024	11.68	11.68	11.61	11.64	11.15	45,100
01 Apr 2024	11.71	11.73	11.67	11.67	11.18	44,900
28 Mar 2024	11.61	11.71	11.61	11.71	11.21	26,800
27 Mar 2024	11.55	11.61	11.53	11.61	11.12	44,900
26 Mar 2024	11.54	11.59	11.54	11.56	11.07	29,400
25 Mar 2024	11.50	11.54	11.50	11.52	11.03	40,400
22 Mar 2024	11.59	11.60	11.50	11.52	11.03	71,000
21 Mar 2024	11.55	11.62	11.55	11.57	11.08	25,200
20 Mar 2024	11.50	11.59	11.48	11.55	11.06	30,300
20 Mar 2024	0.125 Dividend
19 Mar 2024	11.64	11.66	11.62	11.63	11.02	51,400
18 Mar 2024	11.60	11.68	11.59	11.62	11.01	70,100
15 Mar 2024	11.65	11.67	11.60	11.62	11.01	68,500
14 Mar 2024	11.70	11.75	11.67	11.67	11.06	27,900
13 Mar 2024	11.69	11.77	11.68	11.72	11.10	90,600
12 Mar 2024	11.70	11.78	11.67	11.69	11.08	58,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,648.20+1,449.93(+1.42%)

Western Asset Mortgage Opportunity Fund Inc. (DMO)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,648.20
+1,449.93(+1.42%)