Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
9.53
0.00 (0.00%)
Oct 5, 2026, 9:36 AM EDT - Market open
DMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.44 | 9.56 | 9.44 | 9.53 | 9.53 | 1.01% | 51,097 |
| Oct 1, 2026 | 9.48 | 9.50 | 9.38 | 9.43 | 9.43 | -0.95% | 138,515 |
| Sep 30, 2026 | 9.56 | 9.69 | 9.42 | 9.52 | 9.52 | -0.10% | 211,730 |
| Sep 29, 2026 | 9.45 | 9.57 | 9.41 | 9.53 | 9.53 | 0.63% | 89,871 |
| Sep 28, 2026 | 9.46 | 9.55 | 9.44 | 9.47 | 9.47 | -0.53% | 56,653 |
| Sep 25, 2026 | 9.51 | 9.55 | 9.44 | 9.52 | 9.52 | 0.53% | 60,730 |
| Sep 24, 2026 | 9.49 | 9.55 | 9.41 | 9.47 | 9.47 | -0.21% | 67,491 |
| Sep 23, 2026 | 9.68 | 9.68 | 9.49 | 9.49 | 9.49 | -1.45% | 64,587 |
| Sep 22, 2026 | 9.76 | 9.78 | 9.74 | 9.75 | 9.63 | -0.10% | 64,982 |
| Sep 21, 2026 | 9.76 | 9.79 | 9.74 | 9.76 | 9.64 | - | 30,701 |
| Sep 18, 2026 | 9.80 | 9.84 | 9.74 | 9.76 | 9.64 | -0.61% | 18,967 |
| Sep 17, 2026 | 9.74 | 9.83 | 9.74 | 9.82 | 9.70 | 0.82% | 73,487 |
| Sep 16, 2026 | 9.74 | 9.91 | 9.74 | 9.74 | 9.62 | - | 106,959 |
| Sep 15, 2026 | 9.79 | 9.95 | 9.73 | 9.74 | 9.62 | -0.71% | 55,729 |
| Sep 14, 2026 | 9.88 | 9.97 | 9.79 | 9.81 | 9.69 | -0.81% | 70,766 |
| Sep 11, 2026 | 9.88 | 10.01 | 9.88 | 9.89 | 9.77 | - | 50,202 |
| Sep 10, 2026 | 9.95 | 10.05 | 9.89 | 9.89 | 9.77 | -1.00% | 42,872 |
| Sep 9, 2026 | 10.03 | 10.06 | 9.99 | 9.99 | 9.87 | -0.60% | 65,011 |
| Sep 8, 2026 | 10.05 | 10.10 | 10.05 | 10.05 | 9.93 | -0.30% | 24,470 |
| Sep 4, 2026 | 10.14 | 10.14 | 10.06 | 10.08 | 9.96 | -0.49% | 34,463 |
| Sep 3, 2026 | 10.15 | 10.20 | 10.10 | 10.13 | 10.01 | -0.49% | 53,372 |
| Sep 2, 2026 | 10.22 | 10.24 | 10.15 | 10.18 | 10.05 | -0.20% | 23,521 |
| Sep 1, 2026 | 10.26 | 10.28 | 10.20 | 10.20 | 10.07 | -0.20% | 24,283 |
| Aug 31, 2026 | 10.27 | 10.33 | 10.10 | 10.22 | 10.09 | -0.10% | 97,816 |
| Aug 28, 2026 | 10.23 | 10.25 | 10.23 | 10.23 | 10.10 | -0.20% | 51,865 |
| Aug 27, 2026 | 10.29 | 10.32 | 10.24 | 10.25 | 10.12 | -0.34% | 38,467 |
| Aug 26, 2026 | 10.32 | 10.32 | 10.26 | 10.29 | 10.16 | -0.34% | 23,766 |
| Aug 25, 2026 | 10.27 | 10.32 | 10.26 | 10.32 | 10.19 | 0.78% | 23,101 |
| Aug 24, 2026 | 10.25 | 10.28 | 10.23 | 10.24 | 10.11 | 0.10% | 24,601 |
| Aug 21, 2026 | 10.50 | 10.54 | 10.35 | 10.35 | 10.10 | -1.15% | 91,883 |
| Aug 20, 2026 | 10.49 | 10.52 | 10.46 | 10.47 | 10.22 | -0.48% | 52,017 |
| Aug 19, 2026 | 10.52 | 10.54 | 10.48 | 10.52 | 10.27 | 0.38% | 28,855 |
| Aug 18, 2026 | 10.52 | 10.55 | 10.46 | 10.48 | 10.23 | - | 34,956 |
| Aug 17, 2026 | 10.50 | 10.55 | 10.45 | 10.48 | 10.23 | -0.10% | 25,275 |
| Aug 14, 2026 | 10.49 | 10.54 | 10.49 | 10.49 | 10.24 | -0.10% | 18,622 |
| Aug 13, 2026 | 10.52 | 10.56 | 10.48 | 10.50 | 10.25 | 0.19% | 46,259 |
| Aug 12, 2026 | 10.49 | 10.57 | 10.45 | 10.48 | 10.23 | -0.10% | 65,848 |
| Aug 11, 2026 | 10.50 | 10.58 | 10.46 | 10.49 | 10.24 | 0.10% | 27,117 |
| Aug 10, 2026 | 10.46 | 10.55 | 10.46 | 10.48 | 10.23 | - | 40,389 |
| Aug 7, 2026 | 10.43 | 10.56 | 10.41 | 10.48 | 10.23 | 0.87% | 90,027 |
| Aug 6, 2026 | 10.40 | 10.45 | 10.37 | 10.39 | 10.14 | 0.10% | 62,348 |
| Aug 5, 2026 | 10.43 | 10.44 | 10.33 | 10.38 | 10.13 | -0.29% | 85,057 |
| Aug 4, 2026 | 10.42 | 10.42 | 10.38 | 10.41 | 10.16 | 0.19% | 27,002 |
| Aug 3, 2026 | 10.37 | 10.42 | 10.36 | 10.39 | 10.14 | 0.48% | 35,899 |
| Jul 31, 2026 | 10.39 | 10.41 | 10.31 | 10.34 | 10.09 | -0.10% | 70,857 |
| Jul 30, 2026 | 10.42 | 10.54 | 10.32 | 10.35 | 10.10 | -0.19% | 74,758 |
| Jul 29, 2026 | 10.42 | 10.47 | 10.37 | 10.37 | 10.12 | -0.58% | 21,827 |
| Jul 28, 2026 | 10.43 | 10.47 | 10.40 | 10.43 | 10.18 | 0.19% | 20,115 |
| Jul 27, 2026 | 10.47 | 10.51 | 10.38 | 10.41 | 10.16 | -0.38% | 38,396 |
| Jul 24, 2026 | 10.46 | 10.54 | 10.41 | 10.45 | 10.20 | - | 37,641 |