Western Asset Mortgage Opportunity Fund Inc. (DMO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.32

-0.03

(-0.22%)

At close: 04:00PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	11.34	11.37	11.32	11.32	11.32	37,400
24 Apr 2024	11.48	11.51	11.34	11.35	11.35	46,500
23 Apr 2024	11.60	11.69	11.47	11.48	11.48	66,500
22 Apr 2024	11.45	11.65	11.45	11.60	11.60	48,500
22 Apr 2024	0.125 Dividend
19 Apr 2024	11.51	11.71	11.51	11.55	11.43	59,500
18 Apr 2024	11.54	11.69	11.50	11.51	11.39	75,200
17 Apr 2024	11.53	11.57	11.48	11.52	11.40	42,900
16 Apr 2024	11.22	11.52	11.22	11.52	11.40	81,400
15 Apr 2024	11.36	11.40	11.16	11.22	11.10	76,600
12 Apr 2024	11.45	11.46	11.35	11.36	11.24	45,500
11 Apr 2024	11.49	11.55	11.42	11.44	11.32	42,600
10 Apr 2024	11.56	11.58	11.41	11.48	11.36	85,100
09 Apr 2024	11.69	11.79	11.54	11.57	11.44	59,500
08 Apr 2024	11.80	11.80	11.68	11.69	11.56	69,600
05 Apr 2024	11.84	11.93	11.83	11.83	11.70	41,600
04 Apr 2024	11.80	11.89	11.73	11.88	11.75	60,600
03 Apr 2024	11.66	11.80	11.65	11.77	11.64	64,900
02 Apr 2024	11.68	11.68	11.61	11.64	11.51	45,100
01 Apr 2024	11.71	11.73	11.67	11.67	11.54	44,900
28 Mar 2024	11.61	11.71	11.61	11.71	11.58	26,800
27 Mar 2024	11.55	11.61	11.53	11.61	11.48	44,900
26 Mar 2024	11.54	11.59	11.54	11.56	11.43	29,400
25 Mar 2024	11.50	11.54	11.50	11.52	11.40	40,400
22 Mar 2024	11.59	11.60	11.50	11.52	11.40	71,000
21 Mar 2024	11.55	11.62	11.55	11.57	11.44	25,200
20 Mar 2024	11.50	11.59	11.48	11.55	11.43	30,300
20 Mar 2024	0.125 Dividend
19 Mar 2024	11.64	11.66	11.62	11.63	11.38	51,400
18 Mar 2024	11.60	11.68	11.59	11.62	11.37	70,100
15 Mar 2024	11.65	11.67	11.60	11.62	11.37	68,500
14 Mar 2024	11.70	11.75	11.67	11.67	11.42	27,900
13 Mar 2024	11.69	11.77	11.68	11.72	11.47	90,600
12 Mar 2024	11.70	11.78	11.67	11.69	11.44	58,800
11 Mar 2024	11.66	11.70	11.65	11.69	11.44	84,500
08 Mar 2024	11.67	11.76	11.64	11.64	11.39	42,300
07 Mar 2024	11.72	11.80	11.52	11.62	11.37	66,300
06 Mar 2024	11.65	11.69	11.60	11.68	11.43	33,900
05 Mar 2024	11.62	11.64	11.60	11.64	11.39	38,600
04 Mar 2024	11.51	11.64	11.49	11.59	11.34	75,700
01 Mar 2024	11.49	11.51	11.45	11.50	11.25	31,100
29 Feb 2024	11.43	11.46	11.41	11.46	11.21	57,500
28 Feb 2024	11.41	11.46	11.41	11.46	11.21	49,100
27 Feb 2024	11.35	11.40	11.35	11.40	11.16	32,400
26 Feb 2024	11.33	11.36	11.30	11.36	11.12	64,100
23 Feb 2024	11.28	11.34	11.27	11.30	11.06	54,200
22 Feb 2024	11.32	11.32	11.25	11.25	11.01	79,000
21 Feb 2024	11.27	11.31	11.25	11.29	11.05	39,300
21 Feb 2024	0.12 Dividend
20 Feb 2024	11.36	11.38	11.31	11.38	11.02	69,400
16 Feb 2024	11.30	11.37	11.28	11.34	10.98	67,200
15 Feb 2024	11.36	11.40	11.32	11.32	10.96	67,900
14 Feb 2024	11.34	11.38	11.28	11.36	11.00	26,200
13 Feb 2024	11.38	11.38	11.31	11.33	10.97	34,300
12 Feb 2024	11.45	11.49	11.40	11.40	11.04	33,500
09 Feb 2024	11.50	11.50	11.46	11.47	11.11	23,800
08 Feb 2024	11.46	11.50	11.44	11.48	11.12	25,100
07 Feb 2024	11.45	11.49	11.44	11.44	11.08	37,600
06 Feb 2024	11.41	11.44	11.35	11.44	11.08	21,200
05 Feb 2024	11.43	11.48	11.40	11.43	11.07	32,100
02 Feb 2024	11.37	11.45	11.36	11.43	11.07	95,900
01 Feb 2024	11.37	11.41	11.28	11.34	10.98	82,400
31 Jan 2024	11.27	11.30	11.25	11.28	10.92	43,700
30 Jan 2024	11.25	11.27	11.25	11.26	10.90	24,900
29 Jan 2024	11.23	11.29	11.22	11.24	10.88	23,900
26 Jan 2024	11.18	11.24	11.16	11.20	10.84	88,200
25 Jan 2024	11.19	11.19	11.15	11.17	10.82	24,000
24 Jan 2024	11.14	11.23	11.14	11.19	10.83	22,200
23 Jan 2024	11.05	11.13	11.05	11.10	10.75	45,600
23 Jan 2024	0.12 Dividend
22 Jan 2024	11.01	11.14	11.01	11.13	10.66	58,400
19 Jan 2024	11.08	11.12	10.88	10.97	10.51	107,800
18 Jan 2024	11.04	11.10	11.02	11.07	10.60	38,900
17 Jan 2024	11.09	11.19	11.01	11.04	10.57	24,800
16 Jan 2024	11.17	11.18	11.09	11.10	10.63	41,600
12 Jan 2024	11.20	11.25	11.13	11.15	10.68	43,800
11 Jan 2024	11.20	11.22	11.17	11.20	10.73	22,600
10 Jan 2024	11.13	11.23	11.13	11.20	10.73	36,000
09 Jan 2024	11.14	11.18	11.12	11.17	10.70	54,400
08 Jan 2024	11.05	11.15	11.02	11.14	10.67	37,200
05 Jan 2024	11.08	11.13	11.03	11.04	10.57	51,600
04 Jan 2024	11.10	11.16	11.00	11.10	10.63	60,800
03 Jan 2024	11.16	11.18	11.10	11.17	10.70	69,800
02 Jan 2024	11.20	11.22	11.17	11.19	10.72	81,200
29 Dec 2023	11.21	11.27	11.14	11.17	10.70	60,100
28 Dec 2023	11.19	11.20	11.14	11.17	10.70	33,800
27 Dec 2023	11.19	11.19	11.10	11.14	10.67	31,900
26 Dec 2023	11.20	11.20	11.10	11.13	10.66	76,400
22 Dec 2023	11.14	11.19	11.06	11.15	10.68	42,200
21 Dec 2023	11.12	11.13	11.00	11.11	10.64	43,300
20 Dec 2023	11.15	11.15	11.06	11.08	10.61	33,100
20 Dec 2023	0.12 Dividend
19 Dec 2023	11.23	11.32	11.20	11.24	10.65	45,800
18 Dec 2023	11.18	11.23	11.15	11.21	10.62	33,100
15 Dec 2023	11.17	11.24	11.08	11.20	10.61	63,000
14 Dec 2023	10.98	11.21	10.98	11.07	10.49	86,100
13 Dec 2023	10.91	11.02	10.81	10.98	10.40	78,600
12 Dec 2023	10.89	10.90	10.83	10.86	10.29	38,500
11 Dec 2023	10.86	10.90	10.82	10.85	10.28	34,400
08 Dec 2023	10.86	10.89	10.76	10.82	10.25	29,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,848.30-89.20(-1.12%)

ASX 2007,586.60-96.40(-1.25%)

AUD/USD0.6526+0.0003(+0.05%)

OIL83.82+0.25(+0.30%)

GOLD2,345.20+2.70(+0.12%)

Bitcoin AUD98,698.13+130.41(+0.13%)

Western Asset Mortgage Opportunity Fund Inc. (DMO)

ALL ORDS
7,848.30
-89.20(-1.12%)

ASX 200
7,586.60
-96.40(-1.25%)

AUD/USD
0.6526
+0.0003(+0.05%)

OIL
83.82
+0.25(+0.30%)

GOLD
2,345.20
+2.70(+0.12%)

Bitcoin AUD
98,698.13
+130.41(+0.13%)