Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
9.81
-0.08 (-0.81%)
At close: Sep 14, 2026, 4:00 PM EDT
9.80
-0.01 (-0.10%)
After-hours: Sep 14, 2026, 7:39 PM EDT
DMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.88 | 9.97 | 9.79 | 9.81 | 9.81 | -0.81% | 70,663 |
| Sep 11, 2026 | 9.88 | 10.01 | 9.88 | 9.89 | 9.89 | - | 50,198 |
| Sep 10, 2026 | 9.95 | 10.05 | 9.89 | 9.89 | 9.89 | -1.00% | 42,868 |
| Sep 9, 2026 | 10.03 | 10.06 | 9.99 | 9.99 | 9.99 | -0.60% | 65,009 |
| Sep 8, 2026 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | -0.30% | 24,468 |
| Sep 4, 2026 | 10.14 | 10.14 | 10.06 | 10.08 | 10.08 | -0.49% | 34,458 |
| Sep 3, 2026 | 10.15 | 10.20 | 10.10 | 10.13 | 10.13 | -0.49% | 53,367 |
| Sep 2, 2026 | 10.22 | 10.24 | 10.15 | 10.18 | 10.18 | -0.20% | 23,516 |
| Sep 1, 2026 | 10.26 | 10.28 | 10.20 | 10.20 | 10.20 | -0.20% | 24,283 |
| Aug 31, 2026 | 10.27 | 10.33 | 10.10 | 10.22 | 10.22 | -0.10% | 97,815 |
| Aug 28, 2026 | 10.23 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 48,920 |
| Aug 27, 2026 | 10.29 | 10.32 | 10.24 | 10.25 | 10.25 | -0.34% | 38,463 |
| Aug 26, 2026 | 10.32 | 10.32 | 10.26 | 10.29 | 10.29 | -0.34% | 23,765 |
| Aug 25, 2026 | 10.27 | 10.32 | 10.26 | 10.32 | 10.32 | 0.78% | 23,100 |
| Aug 24, 2026 | 10.25 | 10.28 | 10.23 | 10.24 | 10.24 | 0.10% | 24,599 |
| Aug 21, 2026 | 10.50 | 10.54 | 10.35 | 10.35 | 10.23 | -1.15% | 91,883 |
| Aug 20, 2026 | 10.49 | 10.52 | 10.46 | 10.47 | 10.35 | -0.48% | 52,017 |
| Aug 19, 2026 | 10.52 | 10.54 | 10.48 | 10.52 | 10.40 | 0.38% | 28,855 |
| Aug 18, 2026 | 10.52 | 10.55 | 10.46 | 10.48 | 10.36 | - | 34,956 |
| Aug 17, 2026 | 10.50 | 10.55 | 10.45 | 10.48 | 10.36 | -0.10% | 25,275 |
| Aug 14, 2026 | 10.49 | 10.54 | 10.49 | 10.49 | 10.37 | -0.10% | 18,622 |
| Aug 13, 2026 | 10.52 | 10.56 | 10.48 | 10.50 | 10.38 | 0.19% | 46,259 |
| Aug 12, 2026 | 10.49 | 10.57 | 10.45 | 10.48 | 10.36 | -0.10% | 65,848 |
| Aug 11, 2026 | 10.50 | 10.58 | 10.46 | 10.49 | 10.37 | 0.10% | 27,117 |
| Aug 10, 2026 | 10.46 | 10.55 | 10.46 | 10.48 | 10.36 | - | 40,389 |
| Aug 7, 2026 | 10.43 | 10.56 | 10.41 | 10.48 | 10.36 | 0.87% | 90,027 |
| Aug 6, 2026 | 10.40 | 10.45 | 10.37 | 10.39 | 10.27 | 0.10% | 62,348 |
| Aug 5, 2026 | 10.43 | 10.44 | 10.33 | 10.38 | 10.26 | -0.29% | 85,057 |
| Aug 4, 2026 | 10.42 | 10.42 | 10.38 | 10.41 | 10.29 | 0.19% | 27,002 |
| Aug 3, 2026 | 10.37 | 10.42 | 10.36 | 10.39 | 10.27 | 0.48% | 35,899 |
| Jul 31, 2026 | 10.39 | 10.41 | 10.31 | 10.34 | 10.22 | -0.10% | 70,857 |
| Jul 30, 2026 | 10.42 | 10.54 | 10.32 | 10.35 | 10.23 | -0.19% | 74,758 |
| Jul 29, 2026 | 10.42 | 10.47 | 10.37 | 10.37 | 10.25 | -0.58% | 21,827 |
| Jul 28, 2026 | 10.43 | 10.47 | 10.40 | 10.43 | 10.31 | 0.19% | 20,115 |
| Jul 27, 2026 | 10.47 | 10.51 | 10.38 | 10.41 | 10.29 | -0.38% | 38,396 |
| Jul 24, 2026 | 10.46 | 10.54 | 10.41 | 10.45 | 10.33 | - | 37,641 |
| Jul 23, 2026 | 10.66 | 10.66 | 10.56 | 10.57 | 10.33 | -0.75% | 37,786 |
| Jul 22, 2026 | 10.64 | 10.70 | 10.63 | 10.65 | 10.41 | -0.28% | 19,214 |
| Jul 21, 2026 | 10.63 | 10.70 | 10.63 | 10.68 | 10.44 | 0.28% | 17,751 |
| Jul 20, 2026 | 10.72 | 10.78 | 10.56 | 10.65 | 10.41 | -0.47% | 50,562 |
| Jul 17, 2026 | 10.70 | 10.73 | 10.69 | 10.70 | 10.46 | -0.09% | 22,003 |
| Jul 16, 2026 | 10.75 | 10.78 | 10.70 | 10.71 | 10.47 | -0.09% | 42,596 |
| Jul 15, 2026 | 10.70 | 10.76 | 10.70 | 10.72 | 10.48 | 0.09% | 14,598 |
| Jul 14, 2026 | 10.67 | 10.72 | 10.67 | 10.71 | 10.47 | 0.47% | 23,701 |
| Jul 13, 2026 | 10.64 | 10.70 | 10.60 | 10.66 | 10.42 | 0.19% | 86,982 |
| Jul 10, 2026 | 10.66 | 10.70 | 10.60 | 10.64 | 10.40 | -0.09% | 55,118 |
| Jul 9, 2026 | 10.64 | 10.70 | 10.50 | 10.65 | 10.41 | 0.38% | 42,001 |
| Jul 8, 2026 | 10.65 | 10.69 | 10.57 | 10.61 | 10.37 | -0.28% | 24,835 |
| Jul 7, 2026 | 10.69 | 10.69 | 10.60 | 10.64 | 10.40 | -0.37% | 58,556 |
| Jul 6, 2026 | 10.69 | 10.78 | 10.66 | 10.68 | 10.44 | -0.37% | 46,515 |