Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
11.68
+0.02 (0.17%)
At close: May 30, 2025, 4:00 PM
11.68
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
DMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.63 | 11.70 | 11.63 | 11.68 | 11.68 | 0.17% | 26,879 |
| May 29, 2025 | 11.61 | 11.71 | 11.61 | 11.66 | 11.66 | 0.52% | 28,092 |
| May 28, 2025 | 11.65 | 11.67 | 11.60 | 11.60 | 11.60 | -0.43% | 16,631 |
| May 27, 2025 | 11.69 | 11.69 | 11.59 | 11.65 | 11.65 | 0.69% | 37,593 |
| May 23, 2025 | 11.54 | 11.59 | 11.50 | 11.57 | 11.57 | 0.17% | 16,400 |
| May 22, 2025 | 11.49 | 11.56 | 11.46 | 11.55 | 11.55 | -0.35% | 45,374 |
| May 21, 2025 | 11.67 | 11.78 | 11.53 | 11.59 | 11.46 | -0.52% | 91,776 |
| May 20, 2025 | 11.63 | 11.68 | 11.57 | 11.65 | 11.52 | 0.17% | 33,028 |
| May 19, 2025 | 11.67 | 11.75 | 11.60 | 11.63 | 11.50 | -0.17% | 39,433 |
| May 16, 2025 | 11.67 | 11.79 | 11.60 | 11.65 | 11.52 | -0.17% | 39,167 |
| May 15, 2025 | 11.66 | 11.70 | 11.64 | 11.67 | 11.54 | 0.26% | 24,309 |
| May 14, 2025 | 11.70 | 11.79 | 11.64 | 11.64 | 11.51 | -0.51% | 30,094 |
| May 13, 2025 | 11.74 | 11.77 | 11.64 | 11.70 | 11.57 | -0.59% | 27,160 |
| May 12, 2025 | 11.67 | 11.79 | 11.55 | 11.77 | 11.64 | 1.47% | 114,978 |
| May 9, 2025 | 11.60 | 11.69 | 11.60 | 11.60 | 11.47 | - | 36,280 |
| May 8, 2025 | 11.50 | 11.76 | 11.50 | 11.60 | 11.47 | 0.69% | 78,727 |
| May 7, 2025 | 11.53 | 11.61 | 11.45 | 11.52 | 11.39 | -0.09% | 41,683 |
| May 6, 2025 | 11.62 | 11.74 | 11.45 | 11.53 | 11.40 | -0.77% | 72,783 |
| May 5, 2025 | 11.75 | 11.75 | 11.60 | 11.62 | 11.49 | -1.11% | 44,710 |
| May 2, 2025 | 11.75 | 11.84 | 11.74 | 11.75 | 11.62 | -0.09% | 82,925 |
| May 1, 2025 | 11.79 | 11.89 | 11.73 | 11.76 | 11.63 | 0.43% | 61,898 |
| Apr 30, 2025 | 11.68 | 11.79 | 11.63 | 11.71 | 11.58 | 0.77% | 43,715 |
| Apr 29, 2025 | 11.58 | 11.67 | 11.56 | 11.62 | 11.49 | 0.35% | 18,662 |
| Apr 28, 2025 | 11.57 | 11.61 | 11.46 | 11.58 | 11.45 | 0.35% | 36,872 |
| Apr 25, 2025 | 11.51 | 11.70 | 11.48 | 11.54 | 11.41 | 0.52% | 48,560 |
| Apr 24, 2025 | 11.43 | 11.52 | 11.38 | 11.48 | 11.35 | 0.26% | 39,637 |
| Apr 23, 2025 | 11.38 | 11.55 | 11.32 | 11.45 | 11.32 | 0.17% | 51,128 |
| Apr 22, 2025 | 11.39 | 11.44 | 11.32 | 11.43 | 11.18 | 1.60% | 42,123 |
| Apr 21, 2025 | 11.34 | 11.36 | 11.20 | 11.25 | 11.00 | -0.53% | 48,390 |
| Apr 17, 2025 | 11.25 | 11.38 | 11.22 | 11.31 | 11.06 | 0.89% | 55,496 |
| Apr 16, 2025 | 11.37 | 11.37 | 11.16 | 11.21 | 10.96 | -1.32% | 109,333 |
| Apr 15, 2025 | 11.31 | 11.47 | 11.23 | 11.36 | 11.11 | 0.66% | 78,638 |
| Apr 14, 2025 | 11.48 | 11.48 | 11.25 | 11.29 | 11.04 | 0.32% | 47,762 |
| Apr 11, 2025 | 11.30 | 11.30 | 11.08 | 11.25 | 11.00 | -0.62% | 56,315 |
| Apr 10, 2025 | 11.15 | 11.40 | 11.07 | 11.32 | 11.07 | 0.98% | 88,620 |
| Apr 9, 2025 | 11.25 | 11.73 | 11.04 | 11.21 | 10.96 | -0.80% | 146,396 |
| Apr 8, 2025 | 11.02 | 11.38 | 11.02 | 11.30 | 11.05 | 4.15% | 151,497 |
| Apr 7, 2025 | 11.20 | 11.27 | 10.81 | 10.85 | 10.61 | -3.73% | 272,908 |
| Apr 4, 2025 | 11.69 | 11.74 | 11.26 | 11.27 | 11.02 | -3.68% | 191,675 |
| Apr 3, 2025 | 11.75 | 11.76 | 11.65 | 11.70 | 11.44 | -0.76% | 51,590 |
| Apr 2, 2025 | 11.83 | 11.83 | 11.75 | 11.79 | 11.53 | -0.08% | 67,236 |
| Apr 1, 2025 | 11.87 | 11.89 | 11.75 | 11.80 | 11.54 | -0.17% | 52,101 |
| Mar 31, 2025 | 11.79 | 11.86 | 11.74 | 11.82 | 11.56 | 0.25% | 131,853 |
| Mar 28, 2025 | 11.80 | 11.80 | 11.74 | 11.79 | 11.53 | -0.08% | 35,637 |
| Mar 27, 2025 | 11.82 | 11.82 | 11.73 | 11.80 | 11.54 | 0.17% | 18,050 |
| Mar 26, 2025 | 11.83 | 11.89 | 11.71 | 11.78 | 11.52 | -0.51% | 28,899 |
| Mar 25, 2025 | 11.89 | 11.89 | 11.83 | 11.84 | 11.58 | -0.25% | 52,532 |
| Mar 24, 2025 | 11.84 | 11.93 | 11.82 | 11.87 | 11.61 | -0.67% | 60,328 |
| Mar 21, 2025 | 12.02 | 12.02 | 11.90 | 11.95 | 11.56 | -0.33% | 46,287 |
| Mar 20, 2025 | 11.89 | 12.00 | 11.89 | 11.99 | 11.60 | 0.84% | 83,010 |