Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
11.14
-0.05 (-0.45%)
Jan 16, 2026, 4:00 PM EST - Market closed
DMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.18 | 11.18 | 11.11 | 11.14 | 11.14 | -0.45% | 66,664 |
| Jan 15, 2026 | 11.16 | 11.19 | 11.09 | 11.19 | 11.19 | 0.18% | 63,666 |
| Jan 14, 2026 | 11.13 | 11.17 | 11.10 | 11.17 | 11.17 | 0.27% | 31,636 |
| Jan 13, 2026 | 11.16 | 11.16 | 11.12 | 11.14 | 11.14 | -0.18% | 49,685 |
| Jan 12, 2026 | 11.13 | 11.17 | 11.09 | 11.16 | 11.16 | 0.09% | 107,498 |
| Jan 9, 2026 | 11.07 | 11.19 | 11.05 | 11.15 | 11.15 | 1.18% | 146,729 |
| Jan 8, 2026 | 10.99 | 11.02 | 10.94 | 11.02 | 11.02 | 0.18% | 105,579 |
| Jan 7, 2026 | 11.04 | 11.05 | 10.98 | 11.00 | 11.00 | -0.27% | 49,282 |
| Jan 6, 2026 | 11.05 | 11.07 | 10.95 | 11.03 | 11.03 | -0.18% | 80,854 |
| Jan 5, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 1.10% | 97,094 |
| Jan 2, 2026 | 11.04 | 11.04 | 10.92 | 10.93 | 10.93 | -1.18% | 93,868 |
| Dec 31, 2025 | 10.99 | 11.06 | 10.95 | 11.06 | 11.06 | 0.27% | 181,623 |
| Dec 30, 2025 | 10.97 | 11.09 | 10.97 | 11.03 | 11.03 | 0.27% | 142,631 |
| Dec 29, 2025 | 11.07 | 11.07 | 10.97 | 11.00 | 11.00 | -0.63% | 174,609 |
| Dec 26, 2025 | 11.07 | 11.08 | 11.06 | 11.07 | 11.07 | 0.18% | 95,811 |
| Dec 24, 2025 | 11.00 | 11.05 | 10.99 | 11.05 | 11.05 | 0.45% | 74,202 |
| Dec 23, 2025 | 11.04 | 11.07 | 10.99 | 11.00 | 11.00 | -1.43% | 72,546 |
| Dec 22, 2025 | 11.30 | 11.30 | 11.16 | 11.16 | 11.04 | -0.80% | 86,995 |
| Dec 19, 2025 | 11.31 | 11.31 | 11.25 | 11.25 | 11.13 | -0.44% | 69,230 |
| Dec 18, 2025 | 11.27 | 11.32 | 11.25 | 11.30 | 11.18 | 0.27% | 100,618 |
| Dec 17, 2025 | 11.27 | 11.30 | 11.20 | 11.27 | 11.15 | -1.57% | 72,305 |
| Dec 16, 2025 | 11.20 | 11.45 | 11.16 | 11.45 | 11.33 | 2.23% | 47,942 |
| Dec 15, 2025 | 11.10 | 11.23 | 11.10 | 11.20 | 11.08 | 0.90% | 66,131 |
| Dec 12, 2025 | 11.12 | 11.23 | 11.06 | 11.10 | 10.98 | -0.54% | 100,450 |
| Dec 11, 2025 | 11.23 | 11.24 | 11.14 | 11.16 | 11.04 | -0.71% | 70,116 |
| Dec 10, 2025 | 11.18 | 11.27 | 11.15 | 11.24 | 11.12 | 0.72% | 95,111 |
| Dec 9, 2025 | 11.42 | 11.48 | 11.08 | 11.16 | 11.04 | -2.28% | 276,821 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.42 | 11.42 | 11.30 | -0.70% | 57,850 |
| Dec 5, 2025 | 11.55 | 11.61 | 11.46 | 11.50 | 11.38 | -0.26% | 40,978 |
| Dec 4, 2025 | 11.57 | 11.70 | 11.52 | 11.53 | 11.41 | -0.35% | 56,199 |
| Dec 3, 2025 | 11.57 | 11.62 | 11.52 | 11.57 | 11.45 | 0.09% | 60,735 |
| Dec 2, 2025 | 11.62 | 11.62 | 11.55 | 11.56 | 11.44 | -0.17% | 43,628 |
| Dec 1, 2025 | 11.64 | 11.68 | 11.56 | 11.58 | 11.46 | -0.34% | 55,914 |
| Nov 28, 2025 | 11.65 | 11.67 | 11.57 | 11.62 | 11.50 | 0.17% | 34,421 |
| Nov 26, 2025 | 11.70 | 11.70 | 11.57 | 11.60 | 11.48 | -0.51% | 71,077 |
| Nov 25, 2025 | 11.72 | 11.78 | 11.66 | 11.66 | 11.53 | -0.77% | 94,852 |
| Nov 24, 2025 | 11.81 | 11.84 | 11.75 | 11.75 | 11.62 | -0.51% | 29,443 |
| Nov 21, 2025 | 11.77 | 11.84 | 11.76 | 11.81 | 11.68 | 0.51% | 52,307 |
| Nov 20, 2025 | 11.89 | 11.90 | 11.75 | 11.75 | 11.62 | -2.08% | 59,100 |
| Nov 19, 2025 | 11.97 | 12.05 | 11.94 | 12.00 | 11.74 | 0.50% | 36,692 |
| Nov 18, 2025 | 11.93 | 12.07 | 11.90 | 11.94 | 11.68 | -0.33% | 59,313 |
| Nov 17, 2025 | 11.95 | 12.00 | 11.92 | 11.98 | 11.72 | 0.17% | 33,035 |
| Nov 14, 2025 | 11.94 | 11.99 | 11.93 | 11.96 | 11.70 | -0.24% | 18,046 |
| Nov 13, 2025 | 11.98 | 12.03 | 11.96 | 11.99 | 11.73 | -0.26% | 16,395 |
| Nov 12, 2025 | 12.01 | 12.03 | 11.97 | 12.02 | 11.76 | -0.08% | 28,850 |
| Nov 11, 2025 | 11.95 | 12.03 | 11.95 | 12.03 | 11.77 | 0.42% | 22,711 |
| Nov 10, 2025 | 12.02 | 12.02 | 11.91 | 11.98 | 11.72 | 0.17% | 33,276 |
| Nov 7, 2025 | 11.86 | 12.02 | 11.86 | 11.96 | 11.70 | 0.42% | 22,978 |
| Nov 6, 2025 | 11.94 | 11.94 | 11.85 | 11.91 | 11.65 | -0.50% | 25,007 |
| Nov 5, 2025 | 11.99 | 12.03 | 11.90 | 11.97 | 11.71 | -0.08% | 28,816 |