Australia markets closed

Western Asset Mortgage Opportunity Fund Inc. (DMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.73+0.09 (+0.77%)
At close: 03:51PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202411.6511.7311.6511.7311.7350,400
17 May 202411.6511.6611.6011.6411.6436,900
16 May 202411.6511.6811.5911.6111.6195,900
15 May 202411.6611.6911.6311.6711.6743,800
14 May 202411.7411.7711.6311.6411.6455,400
13 May 202411.7211.7811.7111.7511.7543,200
10 May 202411.7211.7511.6611.7111.7139,500
09 May 202411.7111.7311.6611.7011.7026,900
08 May 202411.5711.7411.5311.7111.7172,800
07 May 202411.5511.5911.5011.5811.5846,800
06 May 202411.5011.5511.4811.5211.5248,500
03 May 202411.4611.5111.4511.4611.4638,000
02 May 202411.3511.4311.3411.4311.4338,000
01 May 202411.2811.5411.2811.3511.3563,700
30 Apr 202411.2811.3211.2111.2711.2751,300
29 Apr 202411.2911.3111.2511.2811.2880,100
26 Apr 202411.3411.3411.2411.2411.24111,800
25 Apr 202411.3411.3711.3211.3211.3237,400
24 Apr 202411.4811.5111.3411.3511.3546,500
23 Apr 202411.6011.6911.4711.4811.4866,500
22 Apr 202411.4511.6511.4511.6011.6048,500
22 Apr 20240.125 Dividend
19 Apr 202411.5111.7111.5111.5511.4359,500
18 Apr 202411.5411.6911.5011.5111.3975,200
17 Apr 202411.5311.5711.4811.5211.4042,900
16 Apr 202411.2211.5211.2211.5211.4081,400
15 Apr 202411.3611.4011.1611.2211.1076,600
12 Apr 202411.4511.4611.3511.3611.2445,500
11 Apr 202411.4911.5511.4211.4411.3242,600
10 Apr 202411.5611.5811.4111.4811.3685,100
09 Apr 202411.6911.7911.5411.5711.4459,500
08 Apr 202411.8011.8011.6811.6911.5669,600
05 Apr 202411.8411.9311.8311.8311.7041,600
04 Apr 202411.8011.8911.7311.8811.7560,600
03 Apr 202411.6611.8011.6511.7711.6464,900
02 Apr 202411.6811.6811.6111.6411.5145,100
01 Apr 202411.7111.7311.6711.6711.5444,900
28 Mar 202411.6111.7111.6111.7111.5826,800
27 Mar 202411.5511.6111.5311.6111.4844,900
26 Mar 202411.5411.5911.5411.5611.4329,400
25 Mar 202411.5011.5411.5011.5211.4040,400
22 Mar 202411.5911.6011.5011.5211.4071,000
21 Mar 202411.5511.6211.5511.5711.4425,200
20 Mar 202411.5011.5911.4811.5511.4330,300
20 Mar 20240.125 Dividend
19 Mar 202411.6411.6611.6211.6311.3851,400
18 Mar 202411.6011.6811.5911.6211.3770,100
15 Mar 202411.6511.6711.6011.6211.3768,500
14 Mar 202411.7011.7511.6711.6711.4227,900
13 Mar 202411.6911.7711.6811.7211.4790,600
12 Mar 202411.7011.7811.6711.6911.4458,800
11 Mar 202411.6611.7011.6511.6911.4484,500
08 Mar 202411.6711.7611.6411.6411.3942,300
07 Mar 202411.7211.8011.5211.6211.3766,300
06 Mar 202411.6511.6911.6011.6811.4333,900
05 Mar 202411.6211.6411.6011.6411.3938,600
04 Mar 202411.5111.6411.4911.5911.3475,700
01 Mar 202411.4911.5111.4511.5011.2531,100
29 Feb 202411.4311.4611.4111.4611.2157,500
28 Feb 202411.4111.4611.4111.4611.2149,100
27 Feb 202411.3511.4011.3511.4011.1632,400
26 Feb 202411.3311.3611.3011.3611.1264,100
23 Feb 202411.2811.3411.2711.3011.0654,200
22 Feb 202411.3211.3211.2511.2511.0179,000
21 Feb 202411.2711.3111.2511.2911.0539,300
21 Feb 20240.12 Dividend
20 Feb 202411.3611.3811.3111.3811.0269,400
16 Feb 202411.3011.3711.2811.3410.9867,200
15 Feb 202411.3611.4011.3211.3210.9667,900
14 Feb 202411.3411.3811.2811.3611.0026,200
13 Feb 202411.3811.3811.3111.3310.9734,300
12 Feb 202411.4511.4911.4011.4011.0433,500
09 Feb 202411.5011.5011.4611.4711.1123,800
08 Feb 202411.4611.5011.4411.4811.1225,100
07 Feb 202411.4511.4911.4411.4411.0837,600
06 Feb 202411.4111.4411.3511.4411.0821,200
05 Feb 202411.4311.4811.4011.4311.0732,100
02 Feb 202411.3711.4511.3611.4311.0795,900
01 Feb 202411.3711.4111.2811.3410.9882,400
31 Jan 202411.2711.3011.2511.2810.9243,700
30 Jan 202411.2511.2711.2511.2610.9024,900
29 Jan 202411.2311.2911.2211.2410.8823,900
26 Jan 202411.1811.2411.1611.2010.8488,200
25 Jan 202411.1911.1911.1511.1710.8224,000
24 Jan 202411.1411.2311.1411.1910.8322,200
23 Jan 202411.0511.1311.0511.1010.7545,600
23 Jan 20240.12 Dividend
22 Jan 202411.0111.1411.0111.1310.6658,400
19 Jan 202411.0811.1210.8810.9710.51107,800
18 Jan 202411.0411.1011.0211.0710.6038,900
17 Jan 202411.0911.1911.0111.0410.5724,800
16 Jan 202411.1711.1811.0911.1010.6341,600
12 Jan 202411.2011.2511.1311.1510.6843,800
11 Jan 202411.2011.2211.1711.2010.7322,600
10 Jan 202411.1311.2311.1311.2010.7336,000
09 Jan 202411.1411.1811.1211.1710.7054,400
08 Jan 202411.0511.1511.0211.1410.6737,200
05 Jan 202411.0811.1311.0311.0410.5751,600
04 Jan 202411.1011.1611.0011.1010.6360,800
03 Jan 202411.1611.1811.1011.1710.7069,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...