Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
11.79
-0.01 (-0.08%)
Mar 28, 2025, 4:00 PM EDT - Market closed
DMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.80 | 11.80 | 11.74 | 11.79 | 11.79 | -0.08% | 35,637 |
| Mar 27, 2025 | 11.82 | 11.82 | 11.73 | 11.80 | 11.80 | 0.17% | 18,050 |
| Mar 26, 2025 | 11.83 | 11.89 | 11.71 | 11.78 | 11.78 | -0.51% | 28,899 |
| Mar 25, 2025 | 11.89 | 11.89 | 11.83 | 11.84 | 11.84 | -0.25% | 52,532 |
| Mar 24, 2025 | 11.84 | 11.93 | 11.82 | 11.87 | 11.87 | -0.67% | 60,328 |
| Mar 21, 2025 | 12.02 | 12.02 | 11.90 | 11.95 | 11.82 | -0.33% | 46,287 |
| Mar 20, 2025 | 11.89 | 12.00 | 11.89 | 11.99 | 11.86 | 0.84% | 83,010 |
| Mar 19, 2025 | 11.90 | 11.96 | 11.84 | 11.89 | 11.76 | -0.08% | 57,453 |
| Mar 18, 2025 | 11.89 | 11.95 | 11.85 | 11.90 | 11.77 | 0.16% | 46,925 |
| Mar 17, 2025 | 11.83 | 11.90 | 11.83 | 11.88 | 11.75 | 0.35% | 57,198 |
| Mar 14, 2025 | 11.82 | 11.87 | 11.77 | 11.84 | 11.71 | 0.34% | 74,772 |
| Mar 13, 2025 | 11.84 | 11.87 | 11.77 | 11.80 | 11.67 | -0.25% | 51,807 |
| Mar 12, 2025 | 11.79 | 11.90 | 11.73 | 11.83 | 11.70 | 0.60% | 52,062 |
| Mar 11, 2025 | 11.73 | 11.80 | 11.72 | 11.76 | 11.63 | 0.17% | 116,797 |
| Mar 10, 2025 | 11.80 | 11.85 | 11.71 | 11.74 | 11.61 | -0.25% | 77,901 |
| Mar 7, 2025 | 11.90 | 11.90 | 11.73 | 11.77 | 11.64 | -0.76% | 137,758 |
| Mar 6, 2025 | 11.96 | 12.00 | 11.86 | 11.86 | 11.73 | -0.84% | 45,867 |
| Mar 5, 2025 | 12.04 | 12.15 | 11.93 | 11.96 | 11.83 | -0.50% | 66,381 |
| Mar 4, 2025 | 12.06 | 12.15 | 11.93 | 12.02 | 11.89 | -0.33% | 101,420 |
| Mar 3, 2025 | 12.02 | 12.06 | 12.00 | 12.06 | 11.93 | 0.67% | 68,504 |
| Feb 28, 2025 | 11.92 | 12.00 | 11.92 | 11.98 | 11.85 | 0.42% | 45,328 |
| Feb 27, 2025 | 11.90 | 11.98 | 11.85 | 11.93 | 11.80 | 0.34% | 71,321 |
| Feb 26, 2025 | 11.88 | 11.90 | 11.80 | 11.89 | 11.76 | 0.34% | 61,665 |
| Feb 25, 2025 | 11.95 | 11.99 | 11.85 | 11.85 | 11.72 | -0.59% | 34,408 |
| Feb 24, 2025 | 11.85 | 11.94 | 11.85 | 11.92 | 11.79 | 0.59% | 42,306 |
| Feb 21, 2025 | 11.84 | 11.90 | 11.84 | 11.85 | 11.72 | -0.92% | 24,731 |
| Feb 20, 2025 | 11.97 | 12.00 | 11.92 | 11.96 | 11.70 | -0.33% | 34,079 |
| Feb 19, 2025 | 11.97 | 12.00 | 11.93 | 12.00 | 11.74 | 0.25% | 72,875 |
| Feb 18, 2025 | 11.92 | 11.98 | 11.91 | 11.97 | 11.71 | 0.50% | 47,150 |
| Feb 14, 2025 | 11.84 | 11.92 | 11.79 | 11.91 | 11.65 | 0.62% | 85,435 |
| Feb 13, 2025 | 11.80 | 11.85 | 11.78 | 11.84 | 11.58 | 0.34% | 34,309 |
| Feb 12, 2025 | 11.77 | 11.80 | 11.73 | 11.80 | 11.54 | 0.31% | 34,039 |
| Feb 11, 2025 | 11.75 | 11.79 | 11.73 | 11.76 | 11.51 | 0.09% | 43,631 |
| Feb 10, 2025 | 11.72 | 11.76 | 11.72 | 11.75 | 11.50 | 0.34% | 54,362 |
| Feb 7, 2025 | 11.70 | 11.76 | 11.67 | 11.71 | 11.46 | -0.34% | 75,295 |
| Feb 6, 2025 | 11.76 | 11.81 | 11.71 | 11.75 | 11.50 | -0.09% | 36,718 |
| Feb 5, 2025 | 11.77 | 11.81 | 11.70 | 11.76 | 11.51 | 0.09% | 71,471 |
| Feb 4, 2025 | 11.73 | 11.81 | 11.73 | 11.75 | 11.50 | 0.51% | 40,600 |
| Feb 3, 2025 | 11.78 | 11.84 | 11.35 | 11.69 | 11.44 | -0.76% | 131,497 |
| Jan 31, 2025 | 11.75 | 11.85 | 11.72 | 11.78 | 11.53 | 0.17% | 58,909 |
| Jan 30, 2025 | 11.72 | 11.78 | 11.63 | 11.76 | 11.51 | 0.18% | 43,457 |
| Jan 29, 2025 | 11.75 | 11.78 | 11.70 | 11.74 | 11.49 | -0.01% | 31,154 |
| Jan 28, 2025 | 11.68 | 11.75 | 11.66 | 11.74 | 11.49 | 0.17% | 46,208 |
| Jan 27, 2025 | 11.64 | 11.76 | 11.60 | 11.72 | 11.47 | 0.60% | 72,899 |
| Jan 24, 2025 | 11.60 | 11.66 | 11.55 | 11.65 | 11.40 | -0.68% | 33,866 |
| Jan 23, 2025 | 11.77 | 11.77 | 11.70 | 11.73 | 11.35 | -0.09% | 44,034 |
| Jan 22, 2025 | 11.66 | 11.78 | 11.64 | 11.74 | 11.36 | 0.69% | 63,966 |
| Jan 21, 2025 | 11.66 | 11.78 | 11.57 | 11.66 | 11.28 | - | 140,976 |
| Jan 17, 2025 | 11.66 | 11.71 | 11.66 | 11.66 | 11.28 | - | 44,092 |
| Jan 16, 2025 | 11.57 | 11.69 | 11.57 | 11.66 | 11.28 | 0.52% | 70,164 |