Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
11.87
+0.03 (0.25%)
Oct 7, 2025, 4:00 PM EDT - Market closed
DMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.87 | 11.93 | 11.85 | 11.87 | 11.87 | 0.25% | 52,216 |
| Oct 6, 2025 | 11.77 | 11.84 | 11.75 | 11.84 | 11.84 | 0.77% | 38,686 |
| Oct 3, 2025 | 11.78 | 11.82 | 11.72 | 11.75 | 11.75 | -0.67% | 36,360 |
| Oct 2, 2025 | 11.75 | 11.88 | 11.73 | 11.83 | 11.83 | 0.59% | 47,408 |
| Oct 1, 2025 | 11.74 | 11.80 | 11.72 | 11.76 | 11.76 | 0.34% | 63,053 |
| Sep 30, 2025 | 11.69 | 11.79 | 11.69 | 11.72 | 11.72 | 0.34% | 31,257 |
| Sep 29, 2025 | 11.70 | 11.76 | 11.66 | 11.68 | 11.68 | -0.17% | 49,837 |
| Sep 26, 2025 | 11.79 | 11.82 | 11.70 | 11.70 | 11.70 | -0.85% | 35,911 |
| Sep 25, 2025 | 11.81 | 11.94 | 11.75 | 11.80 | 11.80 | - | 45,138 |
| Sep 24, 2025 | 11.93 | 11.93 | 11.80 | 11.80 | 11.80 | -1.34% | 72,106 |
| Sep 23, 2025 | 11.98 | 12.05 | 11.90 | 11.96 | 11.96 | -1.16% | 43,966 |
| Sep 22, 2025 | 12.05 | 12.11 | 12.02 | 12.10 | 11.97 | 0.41% | 91,576 |
| Sep 19, 2025 | 12.00 | 12.05 | 12.00 | 12.05 | 11.92 | 0.42% | 44,378 |
| Sep 18, 2025 | 12.00 | 12.02 | 11.94 | 12.00 | 11.87 | - | 56,947 |
| Sep 17, 2025 | 11.98 | 12.00 | 11.95 | 12.00 | 11.87 | 0.46% | 71,715 |
| Sep 16, 2025 | 11.93 | 11.98 | 11.92 | 11.95 | 11.82 | 0.13% | 50,760 |
| Sep 15, 2025 | 11.93 | 11.96 | 11.92 | 11.93 | 11.80 | 0.17% | 37,872 |
| Sep 12, 2025 | 11.90 | 11.95 | 11.89 | 11.91 | 11.78 | -0.23% | 35,407 |
| Sep 11, 2025 | 11.93 | 11.94 | 11.92 | 11.94 | 11.81 | 0.14% | 24,852 |
| Sep 10, 2025 | 11.93 | 11.97 | 11.91 | 11.92 | 11.79 | -0.33% | 32,593 |
| Sep 9, 2025 | 11.88 | 11.98 | 11.88 | 11.96 | 11.83 | 0.50% | 86,564 |
| Sep 8, 2025 | 11.95 | 11.95 | 11.86 | 11.90 | 11.77 | -0.11% | 79,312 |
| Sep 5, 2025 | 11.94 | 11.94 | 11.89 | 11.91 | 11.79 | 0.03% | 76,683 |
| Sep 4, 2025 | 11.93 | 11.94 | 11.87 | 11.91 | 11.78 | -0.25% | 49,186 |
| Sep 3, 2025 | 11.93 | 11.95 | 11.89 | 11.94 | 11.81 | 0.17% | 72,797 |
| Sep 2, 2025 | 11.91 | 11.92 | 11.90 | 11.92 | 11.79 | 0.17% | 48,576 |
| Aug 29, 2025 | 11.88 | 11.90 | 11.85 | 11.90 | 11.77 | 0.42% | 33,747 |
| Aug 28, 2025 | 11.82 | 11.87 | 11.81 | 11.85 | 11.72 | - | 40,990 |
| Aug 27, 2025 | 11.80 | 11.88 | 11.80 | 11.85 | 11.72 | 0.59% | 49,208 |
| Aug 26, 2025 | 11.82 | 11.82 | 11.75 | 11.78 | 11.65 | -0.25% | 79,079 |
| Aug 25, 2025 | 11.82 | 11.84 | 11.77 | 11.81 | 11.68 | -0.08% | 47,146 |
| Aug 22, 2025 | 11.77 | 11.84 | 11.77 | 11.82 | 11.69 | -0.42% | 89,497 |
| Aug 21, 2025 | 11.87 | 11.89 | 11.82 | 11.87 | 11.62 | -0.17% | 53,045 |
| Aug 20, 2025 | 11.86 | 11.90 | 11.83 | 11.89 | 11.63 | 0.51% | 82,631 |
| Aug 19, 2025 | 11.83 | 11.87 | 11.83 | 11.83 | 11.58 | -0.04% | 46,123 |
| Aug 18, 2025 | 11.85 | 11.87 | 11.82 | 11.84 | 11.58 | -0.21% | 66,037 |
| Aug 15, 2025 | 11.87 | 11.88 | 11.85 | 11.86 | 11.61 | -0.08% | 49,696 |
| Aug 14, 2025 | 11.91 | 11.92 | 11.85 | 11.87 | 11.62 | -0.25% | 77,669 |
| Aug 13, 2025 | 11.93 | 11.94 | 11.88 | 11.90 | 11.64 | -0.25% | 62,382 |
| Aug 12, 2025 | 11.88 | 11.94 | 11.88 | 11.93 | 11.67 | 0.25% | 57,915 |
| Aug 11, 2025 | 11.93 | 11.95 | 11.84 | 11.90 | 11.64 | -0.08% | 122,367 |
| Aug 8, 2025 | 11.94 | 11.96 | 11.88 | 11.91 | 11.65 | -0.17% | 37,788 |
| Aug 7, 2025 | 11.95 | 11.97 | 11.88 | 11.93 | 11.67 | 0.08% | 47,940 |
| Aug 6, 2025 | 11.91 | 11.93 | 11.91 | 11.92 | 11.66 | 0.08% | 32,250 |
| Aug 5, 2025 | 11.88 | 11.93 | 11.86 | 11.91 | 11.65 | 0.08% | 80,948 |
| Aug 4, 2025 | 11.86 | 11.93 | 11.84 | 11.90 | 11.64 | 0.25% | 77,334 |
| Aug 1, 2025 | 11.87 | 11.87 | 11.82 | 11.87 | 11.62 | 0.21% | 55,578 |
| Jul 31, 2025 | 11.83 | 11.87 | 11.82 | 11.85 | 11.59 | 0.30% | 42,718 |
| Jul 30, 2025 | 11.82 | 11.86 | 11.80 | 11.81 | 11.56 | -0.34% | 44,929 |
| Jul 29, 2025 | 11.85 | 11.86 | 11.81 | 11.85 | 11.60 | 0.30% | 66,191 |