Get our best money-saving hacks and pro tips now

Western Asset Mortgage Opportunity Fund Inc. (DMO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.35

-0.14

(-1.33%)

At close: 04:00PM EDT

10.40

+0.05

(+0.48%)

After hours:

06:18PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	10.55	10.55	10.35	10.35	10.35	29,600
23 Mar 2023	10.62	10.62	10.45	10.49	10.49	24,800
23 Mar 2023	0.1 Dividend
22 Mar 2023	10.72	10.77	10.60	10.60	10.50	14,000
21 Mar 2023	10.69	10.90	10.61	10.65	10.55	12,600
20 Mar 2023	10.54	10.70	10.54	10.58	10.48	17,200
17 Mar 2023	10.62	10.70	10.53	10.60	10.50	37,300
16 Mar 2023	10.64	10.81	10.55	10.55	10.45	18,400
15 Mar 2023	10.58	10.72	10.55	10.64	10.54	52,800
14 Mar 2023	10.50	10.86	10.50	10.55	10.45	26,400
13 Mar 2023	10.76	10.80	10.50	10.52	10.42	50,400
10 Mar 2023	10.95	10.95	10.70	10.70	10.60	43,800
09 Mar 2023	10.98	11.04	10.89	10.91	10.81	28,400
08 Mar 2023	11.06	11.06	11.01	11.02	10.92	24,300
07 Mar 2023	11.03	11.10	11.02	11.02	10.92	20,500
06 Mar 2023	11.11	11.18	11.04	11.05	10.95	21,400
03 Mar 2023	11.13	11.24	11.10	11.11	11.01	39,100
02 Mar 2023	11.17	11.21	11.12	11.16	11.05	25,700
01 Mar 2023	11.19	11.25	11.15	11.22	11.11	31,100
28 Feb 2023	11.15	11.24	11.13	11.15	11.04	23,500
27 Feb 2023	11.19	11.24	11.10	11.17	11.06	10,900
24 Feb 2023	11.10	11.21	11.10	11.16	11.05	19,600
23 Feb 2023	11.16	11.19	11.10	11.15	11.04	13,200
22 Feb 2023	11.16	11.17	11.08	11.12	11.02	31,100
21 Feb 2023	11.25	11.27	11.08	11.12	11.02	52,900
17 Feb 2023	11.34	11.47	11.20	11.25	11.14	35,500
17 Feb 2023	0.1 Dividend
16 Feb 2023	11.49	11.57	11.43	11.43	11.22	34,400
15 Feb 2023	11.47	11.66	11.46	11.51	11.30	31,600
14 Feb 2023	11.48	11.48	11.35	11.44	11.23	19,200
13 Feb 2023	11.33	11.55	11.30	11.44	11.23	35,600
10 Feb 2023	11.34	11.35	11.26	11.30	11.10	17,000
09 Feb 2023	11.39	11.40	11.31	11.32	11.12	11,300
08 Feb 2023	11.40	11.41	11.29	11.31	11.11	69,600
07 Feb 2023	11.25	11.39	11.25	11.39	11.18	33,200
06 Feb 2023	11.28	11.30	11.22	11.25	11.05	47,000
03 Feb 2023	11.29	11.35	11.24	11.29	11.09	140,900
02 Feb 2023	11.16	11.30	11.13	11.24	11.04	75,500
01 Feb 2023	11.12	11.14	11.04	11.11	10.91	59,500
31 Jan 2023	10.94	11.10	10.94	11.08	10.88	62,700
30 Jan 2023	10.91	10.98	10.76	10.88	10.68	184,400
27 Jan 2023	10.90	10.99	10.89	10.95	10.75	75,700
26 Jan 2023	10.91	10.93	10.88	10.90	10.70	40,800
25 Jan 2023	11.01	11.02	10.88	10.88	10.68	33,200
24 Jan 2023	11.01	11.08	10.98	10.98	10.78	45,700
23 Jan 2023	11.06	11.19	11.06	11.06	10.86	57,700
23 Jan 2023	0.1 Dividend
20 Jan 2023	11.27	11.30	11.16	11.17	10.87	30,200
19 Jan 2023	11.17	11.29	11.04	11.28	10.98	49,100
18 Jan 2023	11.30	11.32	11.18	11.22	10.92	34,300
17 Jan 2023	11.01	11.30	11.01	11.24	10.94	63,100
13 Jan 2023	11.25	11.31	10.90	11.02	10.72	78,400
12 Jan 2023	11.24	11.26	11.09	11.22	10.92	18,400
11 Jan 2023	11.06	11.23	11.03	11.16	10.86	60,300
10 Jan 2023	11.06	11.09	11.02	11.09	10.79	17,400
09 Jan 2023	10.98	11.25	10.91	11.13	10.83	31,400
06 Jan 2023	10.87	11.05	10.87	10.94	10.65	43,300
05 Jan 2023	10.87	11.00	10.81	10.88	10.59	54,700
04 Jan 2023	10.92	10.99	10.83	10.87	10.58	14,200
03 Jan 2023	10.80	10.95	10.74	10.86	10.57	39,100
30 Dec 2022	10.99	10.99	10.65	10.77	10.48	60,600
29 Dec 2022	10.58	11.04	10.58	10.99	10.69	100,800
28 Dec 2022	10.83	10.84	10.52	10.54	10.26	126,400
27 Dec 2022	10.86	10.87	10.83	10.84	10.55	59,700
23 Dec 2022	10.91	10.97	10.81	10.88	10.59	78,500
22 Dec 2022	10.80	10.98	10.72	10.86	10.57	154,200
21 Dec 2022	10.63	10.96	10.63	10.80	10.51	141,900
21 Dec 2022	0.1 Dividend
20 Dec 2022	10.70	10.84	10.63	10.76	10.37	67,600
19 Dec 2022	10.63	10.74	10.62	10.70	10.32	45,400
16 Dec 2022	10.61	10.71	10.60	10.63	10.25	76,600
15 Dec 2022	10.73	10.81	10.60	10.63	10.25	96,000
14 Dec 2022	10.81	10.86	10.70	10.74	10.35	71,100
13 Dec 2022	10.95	10.95	10.81	10.81	10.42	54,600
12 Dec 2022	10.91	10.97	10.80	10.83	10.44	49,400
09 Dec 2022	11.22	11.22	10.83	10.93	10.54	60,000
08 Dec 2022	11.16	11.35	11.08	11.25	10.85	83,500
07 Dec 2022	10.84	11.29	10.84	11.16	10.76	137,700
06 Dec 2022	10.81	10.94	10.81	10.81	10.42	44,200
05 Dec 2022	10.95	10.99	10.80	10.82	10.43	37,200
02 Dec 2022	10.92	11.06	10.91	10.98	10.59	67,100
01 Dec 2022	11.13	11.17	10.92	10.97	10.58	48,400
30 Nov 2022	11.06	11.28	10.98	11.08	10.68	79,700
29 Nov 2022	11.09	11.19	10.96	11.06	10.66	77,200
28 Nov 2022	11.17	11.23	11.08	11.14	10.74	42,700
25 Nov 2022	11.18	11.25	11.17	11.17	10.77	9,200
23 Nov 2022	11.20	11.21	11.12	11.16	10.76	21,500
22 Nov 2022	11.08	11.28	10.96	11.16	10.76	68,200
21 Nov 2022	11.15	11.15	10.91	11.06	10.66	56,500
21 Nov 2022	0.1 Dividend
18 Nov 2022	11.11	11.34	11.08	11.24	10.74	29,900
17 Nov 2022	11.06	11.13	10.93	11.11	10.62	13,400
16 Nov 2022	11.01	11.34	11.00	11.11	10.62	23,600
15 Nov 2022	10.99	11.08	10.98	11.05	10.56	32,100
14 Nov 2022	11.00	11.16	10.90	11.00	10.51	36,600
11 Nov 2022	10.95	11.08	10.94	10.95	10.46	64,100
10 Nov 2022	10.84	11.16	10.82	11.10	10.61	34,600
09 Nov 2022	10.77	10.77	10.67	10.73	10.25	13,500
08 Nov 2022	10.75	10.85	10.72	10.77	10.29	25,000
07 Nov 2022	10.76	10.86	10.66	10.71	10.23	22,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,530.82-911.33(-2.15%)

Get our best money-saving hacks and pro tips now

Western Asset Mortgage Opportunity Fund Inc. (DMO)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,530.82
-911.33(-2.15%)