Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
11.93
-0.04 (-0.29%)
Sep 10, 2025, 1:50 PM - Market open
DMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.88 | 11.98 | 11.88 | 11.96 | 11.96 | 0.50% | 86,564 |
| Sep 8, 2025 | 11.95 | 11.95 | 11.86 | 11.90 | 11.90 | -0.11% | 79,312 |
| Sep 5, 2025 | 11.94 | 11.94 | 11.89 | 11.91 | 11.91 | 0.03% | 76,683 |
| Sep 4, 2025 | 11.93 | 11.94 | 11.87 | 11.91 | 11.91 | -0.25% | 49,186 |
| Sep 3, 2025 | 11.93 | 11.95 | 11.89 | 11.94 | 11.94 | 0.17% | 72,797 |
| Sep 2, 2025 | 11.91 | 11.92 | 11.90 | 11.92 | 11.92 | 0.17% | 48,576 |
| Aug 29, 2025 | 11.88 | 11.90 | 11.85 | 11.90 | 11.90 | 0.42% | 33,747 |
| Aug 28, 2025 | 11.82 | 11.87 | 11.81 | 11.85 | 11.85 | - | 40,990 |
| Aug 27, 2025 | 11.80 | 11.88 | 11.80 | 11.85 | 11.85 | 0.59% | 49,208 |
| Aug 26, 2025 | 11.82 | 11.82 | 11.75 | 11.78 | 11.78 | -0.25% | 79,079 |
| Aug 25, 2025 | 11.82 | 11.84 | 11.77 | 11.81 | 11.81 | -0.08% | 47,146 |
| Aug 22, 2025 | 11.77 | 11.84 | 11.77 | 11.82 | 11.82 | -0.42% | 89,497 |
| Aug 21, 2025 | 11.87 | 11.89 | 11.82 | 11.87 | 11.74 | -0.17% | 53,045 |
| Aug 20, 2025 | 11.86 | 11.90 | 11.83 | 11.89 | 11.76 | 0.51% | 82,631 |
| Aug 19, 2025 | 11.83 | 11.87 | 11.83 | 11.83 | 11.70 | -0.04% | 46,123 |
| Aug 18, 2025 | 11.85 | 11.87 | 11.82 | 11.84 | 11.71 | -0.21% | 66,037 |
| Aug 15, 2025 | 11.87 | 11.88 | 11.85 | 11.86 | 11.73 | -0.08% | 49,696 |
| Aug 14, 2025 | 11.91 | 11.92 | 11.85 | 11.87 | 11.74 | -0.25% | 77,669 |
| Aug 13, 2025 | 11.93 | 11.94 | 11.88 | 11.90 | 11.77 | -0.25% | 62,382 |
| Aug 12, 2025 | 11.88 | 11.94 | 11.88 | 11.93 | 11.80 | 0.25% | 57,915 |
| Aug 11, 2025 | 11.93 | 11.95 | 11.84 | 11.90 | 11.77 | -0.08% | 122,367 |
| Aug 8, 2025 | 11.94 | 11.96 | 11.88 | 11.91 | 11.78 | -0.17% | 37,788 |
| Aug 7, 2025 | 11.95 | 11.97 | 11.88 | 11.93 | 11.80 | 0.08% | 47,940 |
| Aug 6, 2025 | 11.91 | 11.93 | 11.91 | 11.92 | 11.79 | 0.08% | 32,250 |
| Aug 5, 2025 | 11.88 | 11.93 | 11.86 | 11.91 | 11.78 | 0.08% | 80,948 |
| Aug 4, 2025 | 11.86 | 11.93 | 11.84 | 11.90 | 11.77 | 0.25% | 77,334 |
| Aug 1, 2025 | 11.87 | 11.87 | 11.82 | 11.87 | 11.74 | 0.21% | 55,578 |
| Jul 31, 2025 | 11.83 | 11.87 | 11.82 | 11.85 | 11.72 | 0.30% | 42,718 |
| Jul 30, 2025 | 11.82 | 11.86 | 11.80 | 11.81 | 11.68 | -0.34% | 44,929 |
| Jul 29, 2025 | 11.85 | 11.86 | 11.81 | 11.85 | 11.72 | 0.30% | 66,191 |
| Jul 28, 2025 | 11.82 | 11.85 | 11.79 | 11.82 | 11.69 | -0.13% | 40,798 |
| Jul 25, 2025 | 11.81 | 11.88 | 11.80 | 11.83 | 11.70 | 0.06% | 31,434 |
| Jul 24, 2025 | 11.81 | 11.86 | 11.80 | 11.82 | 11.69 | -1.00% | 55,836 |
| Jul 23, 2025 | 11.98 | 12.01 | 11.92 | 11.94 | 11.69 | -0.14% | 97,492 |
| Jul 22, 2025 | 11.97 | 11.99 | 11.95 | 11.96 | 11.70 | -0.08% | 32,129 |
| Jul 21, 2025 | 11.97 | 12.02 | 11.96 | 11.97 | 11.71 | 0.08% | 56,420 |
| Jul 18, 2025 | 12.05 | 12.05 | 11.95 | 11.96 | 11.70 | -0.50% | 38,704 |
| Jul 17, 2025 | 12.04 | 12.04 | 11.97 | 12.02 | 11.76 | -0.17% | 30,709 |
| Jul 16, 2025 | 12.03 | 12.05 | 11.96 | 12.04 | 11.78 | 0.33% | 38,321 |
| Jul 15, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 11.74 | 0.76% | 34,363 |
| Jul 14, 2025 | 11.90 | 11.99 | 11.90 | 11.91 | 11.65 | -0.08% | 94,786 |
| Jul 11, 2025 | 11.89 | 11.94 | 11.88 | 11.92 | 11.66 | 0.34% | 50,540 |
| Jul 10, 2025 | 11.95 | 11.95 | 11.88 | 11.88 | 11.62 | -0.50% | 68,301 |
| Jul 9, 2025 | 11.94 | 11.97 | 11.91 | 11.94 | 11.68 | -0.08% | 37,250 |
| Jul 8, 2025 | 11.99 | 11.99 | 11.92 | 11.95 | 11.69 | -0.17% | 33,146 |
| Jul 7, 2025 | 11.95 | 11.99 | 11.89 | 11.97 | 11.71 | 0.17% | 52,737 |
| Jul 3, 2025 | 11.99 | 12.00 | 11.92 | 11.95 | 11.69 | -0.25% | 18,655 |
| Jul 2, 2025 | 12.00 | 12.00 | 11.95 | 11.98 | 11.72 | 0.25% | 50,654 |
| Jul 1, 2025 | 11.95 | 12.00 | 11.86 | 11.95 | 11.69 | 0.08% | 55,920 |
| Jun 30, 2025 | 11.84 | 11.95 | 11.83 | 11.94 | 11.68 | 0.59% | 50,484 |