Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
10.49
-0.01 (-0.10%)
At close: Aug 14, 2026, 4:00 PM EDT
10.50
+0.01 (0.10%)
After-hours: Aug 14, 2026, 7:34 PM EDT
DMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.49 | 10.54 | 10.49 | 10.49 | 10.49 | -0.10% | 18,621 |
| Aug 13, 2026 | 10.52 | 10.56 | 10.48 | 10.50 | 10.50 | 0.19% | 46,259 |
| Aug 12, 2026 | 10.49 | 10.57 | 10.45 | 10.48 | 10.48 | -0.10% | 65,846 |
| Aug 11, 2026 | 10.50 | 10.58 | 10.46 | 10.49 | 10.49 | 0.10% | 27,116 |
| Aug 10, 2026 | 10.46 | 10.55 | 10.46 | 10.48 | 10.48 | - | 40,389 |
| Aug 7, 2026 | 10.43 | 10.56 | 10.41 | 10.48 | 10.48 | 0.87% | 90,023 |
| Aug 6, 2026 | 10.40 | 10.45 | 10.37 | 10.39 | 10.39 | 0.10% | 62,347 |
| Aug 5, 2026 | 10.43 | 10.44 | 10.33 | 10.38 | 10.38 | -0.29% | 85,055 |
| Aug 4, 2026 | 10.42 | 10.42 | 10.38 | 10.41 | 10.41 | 0.19% | 27,002 |
| Aug 3, 2026 | 10.37 | 10.42 | 10.36 | 10.39 | 10.39 | 0.48% | 35,898 |
| Jul 31, 2026 | 10.39 | 10.41 | 10.31 | 10.34 | 10.34 | -0.10% | 70,856 |
| Jul 30, 2026 | 10.42 | 10.54 | 10.32 | 10.35 | 10.35 | -0.19% | 74,758 |
| Jul 29, 2026 | 10.42 | 10.47 | 10.37 | 10.37 | 10.37 | -0.58% | 21,827 |
| Jul 28, 2026 | 10.43 | 10.47 | 10.40 | 10.43 | 10.43 | 0.19% | 20,114 |
| Jul 27, 2026 | 10.47 | 10.51 | 10.38 | 10.41 | 10.41 | -0.38% | 38,100 |
| Jul 24, 2026 | 10.46 | 10.54 | 10.41 | 10.45 | 10.45 | - | 37,640 |
| Jul 23, 2026 | 10.66 | 10.66 | 10.56 | 10.57 | 10.45 | -0.75% | 37,780 |
| Jul 22, 2026 | 10.64 | 10.70 | 10.63 | 10.65 | 10.53 | -0.28% | 19,214 |
| Jul 21, 2026 | 10.63 | 10.70 | 10.63 | 10.68 | 10.56 | 0.28% | 17,751 |
| Jul 20, 2026 | 10.72 | 10.78 | 10.56 | 10.65 | 10.53 | -0.47% | 50,562 |
| Jul 17, 2026 | 10.70 | 10.73 | 10.69 | 10.70 | 10.58 | -0.09% | 22,003 |
| Jul 16, 2026 | 10.75 | 10.78 | 10.70 | 10.71 | 10.59 | -0.09% | 42,596 |
| Jul 15, 2026 | 10.70 | 10.76 | 10.70 | 10.72 | 10.60 | 0.09% | 14,598 |
| Jul 14, 2026 | 10.67 | 10.72 | 10.67 | 10.71 | 10.59 | 0.47% | 23,701 |
| Jul 13, 2026 | 10.64 | 10.70 | 10.60 | 10.66 | 10.54 | 0.19% | 86,982 |
| Jul 10, 2026 | 10.66 | 10.70 | 10.60 | 10.64 | 10.52 | -0.09% | 55,118 |
| Jul 9, 2026 | 10.64 | 10.70 | 10.50 | 10.65 | 10.53 | 0.38% | 42,001 |
| Jul 8, 2026 | 10.65 | 10.69 | 10.57 | 10.61 | 10.49 | -0.28% | 24,835 |
| Jul 7, 2026 | 10.69 | 10.69 | 10.60 | 10.64 | 10.52 | -0.37% | 58,556 |
| Jul 6, 2026 | 10.69 | 10.78 | 10.66 | 10.68 | 10.56 | -0.37% | 46,515 |
| Jul 2, 2026 | 10.78 | 10.78 | 10.71 | 10.72 | 10.60 | -0.37% | 33,112 |
| Jul 1, 2026 | 10.74 | 10.81 | 10.71 | 10.76 | 10.64 | 0.47% | 29,291 |
| Jun 30, 2026 | 10.69 | 10.75 | 10.65 | 10.71 | 10.59 | 0.47% | 55,303 |
| Jun 29, 2026 | 10.66 | 10.71 | 10.62 | 10.66 | 10.54 | 0.28% | 48,141 |
| Jun 26, 2026 | 10.57 | 10.64 | 10.57 | 10.63 | 10.51 | 0.76% | 31,950 |
| Jun 25, 2026 | 10.62 | 10.66 | 10.55 | 10.55 | 10.43 | - | 27,265 |
| Jun 24, 2026 | 10.55 | 10.61 | 10.49 | 10.55 | 10.43 | - | 33,824 |
| Jun 23, 2026 | 10.53 | 10.57 | 10.49 | 10.55 | 10.43 | - | 74,764 |
| Jun 22, 2026 | 10.67 | 10.73 | 10.63 | 10.67 | 10.43 | - | 43,642 |
| Jun 18, 2026 | 10.74 | 10.74 | 10.65 | 10.67 | 10.43 | 0.19% | 29,825 |
| Jun 17, 2026 | 10.72 | 10.75 | 10.64 | 10.65 | 10.41 | -0.65% | 21,331 |
| Jun 16, 2026 | 10.73 | 10.75 | 10.69 | 10.72 | 10.48 | 0.09% | 23,094 |
| Jun 15, 2026 | 10.72 | 10.74 | 10.66 | 10.71 | 10.47 | 0.19% | 35,207 |
| Jun 12, 2026 | 10.72 | 10.75 | 10.65 | 10.69 | 10.45 | - | 26,726 |
| Jun 11, 2026 | 10.68 | 10.72 | 10.64 | 10.69 | 10.45 | 0.38% | 34,703 |
| Jun 10, 2026 | 10.67 | 10.71 | 10.65 | 10.65 | 10.41 | - | 41,967 |
| Jun 9, 2026 | 10.66 | 10.67 | 10.61 | 10.65 | 10.41 | 0.19% | 43,774 |
| Jun 8, 2026 | 10.74 | 10.78 | 10.63 | 10.63 | 10.39 | -0.93% | 40,675 |
| Jun 5, 2026 | 10.73 | 10.78 | 10.68 | 10.73 | 10.49 | 0.19% | 23,077 |
| Jun 4, 2026 | 10.75 | 10.84 | 10.71 | 10.71 | 10.47 | -0.37% | 36,937 |