Mail

DMO - Western Asset Mortgage Opportunity Fund Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	10.47	10.51	10.29	10.38	10.38	71,800
01 June 2023	10.45	10.54	10.38	10.40	10.40	55,200
31 May 2023	10.54	10.65	10.44	10.48	10.48	36,800
30 May 2023	10.46	10.62	10.44	10.61	10.61	41,700
26 May 2023	10.31	10.47	10.28	10.37	10.37	28,200
25 May 2023	10.21	10.26	10.15	10.26	10.26	50,400
24 May 2023	10.23	10.25	10.16	10.17	10.17	67,500
23 May 2023	10.23	10.25	10.17	10.20	10.20	65,200
22 May 2023	10.53	10.54	10.14	10.18	10.18	98,200
22 May 2023	0.1 Dividend
19 May 2023	10.64	10.67	10.52	10.54	10.44	28,500
18 May 2023	10.66	10.66	10.49	10.56	10.46	16,800
17 May 2023	10.60	10.66	10.53	10.61	10.51	15,600
16 May 2023	10.61	10.65	10.53	10.55	10.45	25,600
15 May 2023	10.40	10.65	10.35	10.61	10.51	55,800
12 May 2023	10.46	10.46	10.35	10.36	10.26	41,400
11 May 2023	10.52	10.54	10.42	10.42	10.32	19,800
10 May 2023	10.66	10.66	10.45	10.49	10.39	33,600
09 May 2023	10.65	10.65	10.50	10.54	10.44	21,400
08 May 2023	10.70	10.71	10.62	10.64	10.54	36,200
05 May 2023	10.59	10.75	10.58	10.70	10.60	57,600
04 May 2023	10.52	10.66	10.51	10.64	10.54	44,100
03 May 2023	10.56	10.59	10.48	10.49	10.39	33,500
02 May 2023	10.56	10.59	10.41	10.51	10.41	27,900
01 May 2023	10.57	10.61	10.48	10.52	10.42	37,300
28 Apr 2023	10.43	10.57	10.43	10.56	10.46	31,400
27 Apr 2023	10.50	10.50	10.42	10.48	10.38	27,000
26 Apr 2023	10.30	10.51	10.30	10.49	10.39	128,900
25 Apr 2023	10.29	10.30	10.25	10.30	10.20	35,500
24 Apr 2023	10.29	10.35	10.24	10.29	10.19	22,500
21 Apr 2023	10.30	10.45	10.23	10.26	10.16	25,300
20 Apr 2023	10.28	10.36	10.25	10.25	10.15	64,900
20 Apr 2023	0.1 Dividend
19 Apr 2023	10.41	10.45	10.37	10.40	10.20	183,000
18 Apr 2023	10.44	10.44	10.32	10.33	10.13	114,200
17 Apr 2023	10.28	10.39	10.26	10.37	10.17	184,000
14 Apr 2023	10.24	10.27	10.16	10.23	10.04	143,900
13 Apr 2023	10.45	10.45	10.16	10.20	10.01	494,200
12 Apr 2023	10.64	10.64	10.33	10.40	10.20	112,700
11 Apr 2023	10.64	10.78	10.45	10.54	10.34	73,300
10 Apr 2023	10.45	10.57	10.42	10.55	10.35	37,600
06 Apr 2023	10.38	10.45	10.35	10.40	10.20	40,800
05 Apr 2023	10.35	10.40	10.27	10.34	10.14	41,200
04 Apr 2023	10.37	10.51	10.33	10.36	10.16	54,000
03 Apr 2023	10.47	10.49	10.32	10.37	10.17	83,400
31 Mar 2023	10.50	10.55	10.39	10.45	10.25	63,800
30 Mar 2023	10.36	10.47	10.32	10.44	10.24	59,200
29 Mar 2023	10.29	10.37	10.20	10.31	10.11	111,200
28 Mar 2023	10.45	10.46	10.23	10.25	10.06	74,100
27 Mar 2023	10.39	10.52	10.36	10.41	10.21	60,100
24 Mar 2023	10.55	10.55	10.35	10.35	10.15	29,600
23 Mar 2023	10.62	10.62	10.45	10.49	10.29	24,800
23 Mar 2023	0.1 Dividend
22 Mar 2023	10.72	10.77	10.60	10.60	10.30	14,000
21 Mar 2023	10.69	10.90	10.61	10.65	10.35	12,600
20 Mar 2023	10.54	10.70	10.54	10.58	10.28	17,200
17 Mar 2023	10.62	10.70	10.53	10.60	10.30	37,300
16 Mar 2023	10.64	10.81	10.55	10.55	10.25	18,400
15 Mar 2023	10.58	10.72	10.55	10.64	10.34	52,800
14 Mar 2023	10.50	10.86	10.50	10.55	10.25	26,400
13 Mar 2023	10.76	10.80	10.50	10.52	10.22	50,400
10 Mar 2023	10.95	10.95	10.70	10.70	10.40	43,800
09 Mar 2023	10.98	11.04	10.89	10.91	10.60	28,400
08 Mar 2023	11.06	11.06	11.01	11.02	10.71	24,300
07 Mar 2023	11.03	11.10	11.02	11.02	10.71	20,500
06 Mar 2023	11.11	11.18	11.04	11.05	10.74	21,400
03 Mar 2023	11.13	11.24	11.10	11.11	10.80	39,100
02 Mar 2023	11.17	11.21	11.12	11.16	10.84	25,700
01 Mar 2023	11.19	11.25	11.15	11.22	10.90	31,100
28 Feb 2023	11.15	11.24	11.13	11.15	10.83	23,500
27 Feb 2023	11.19	11.24	11.10	11.17	10.85	10,900
24 Feb 2023	11.10	11.21	11.10	11.16	10.84	19,600
23 Feb 2023	11.16	11.19	11.10	11.15	10.83	13,200
22 Feb 2023	11.16	11.17	11.08	11.12	10.81	31,100
21 Feb 2023	11.25	11.27	11.08	11.12	10.81	52,900
17 Feb 2023	11.34	11.47	11.20	11.25	10.93	35,500
17 Feb 2023	0.1 Dividend
16 Feb 2023	11.49	11.57	11.43	11.43	11.01	34,400
15 Feb 2023	11.47	11.66	11.46	11.51	11.09	31,600
14 Feb 2023	11.48	11.48	11.35	11.44	11.02	19,200
13 Feb 2023	11.33	11.55	11.30	11.44	11.02	35,600
10 Feb 2023	11.34	11.35	11.26	11.30	10.88	17,000
09 Feb 2023	11.39	11.40	11.31	11.32	10.90	11,300
08 Feb 2023	11.40	11.41	11.29	11.31	10.89	69,600
07 Feb 2023	11.25	11.39	11.25	11.39	10.97	33,200
06 Feb 2023	11.28	11.30	11.22	11.25	10.84	47,000
03 Feb 2023	11.29	11.35	11.24	11.29	10.87	140,900
02 Feb 2023	11.16	11.30	11.13	11.24	10.83	75,500
01 Feb 2023	11.12	11.14	11.04	11.11	10.70	59,500
31 Jan 2023	10.94	11.10	10.94	11.08	10.67	62,700
30 Jan 2023	10.91	10.98	10.76	10.88	10.48	184,400
27 Jan 2023	10.90	10.99	10.89	10.95	10.55	75,700
26 Jan 2023	10.91	10.93	10.88	10.90	10.50	40,800
25 Jan 2023	11.01	11.02	10.88	10.88	10.48	33,200
24 Jan 2023	11.01	11.08	10.98	10.98	10.58	45,700
23 Jan 2023	11.06	11.19	11.06	11.06	10.65	57,700
23 Jan 2023	0.1 Dividend
20 Jan 2023	11.27	11.30	11.16	11.17	10.66	30,200
19 Jan 2023	11.17	11.29	11.04	11.28	10.77	49,100
18 Jan 2023	11.30	11.32	11.18	11.22	10.71	34,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...