Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
9.48
-0.12 (-1.25%)
Oct 23, 2026, 4:00 PM EDT - Market closed
DMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.50 | 9.50 | 9.50 | 9.48 | 9.48 | -1.25% | 59,330 |
| Oct 22, 2026 | 9.75 | 9.75 | 9.62 | 9.72 | 9.60 | -0.41% | 67,454 |
| Oct 21, 2026 | 9.69 | 9.76 | 9.65 | 9.76 | 9.64 | 0.93% | 52,123 |
| Oct 20, 2026 | 9.65 | 9.79 | 9.62 | 9.67 | 9.55 | -0.10% | 102,581 |
| Oct 19, 2026 | 9.69 | 9.72 | 9.64 | 9.68 | 9.56 | -0.41% | 40,633 |
| Oct 16, 2026 | 9.68 | 9.73 | 9.61 | 9.72 | 9.60 | 1.14% | 35,466 |
| Oct 15, 2026 | 9.58 | 9.65 | 9.53 | 9.61 | 9.49 | 0.52% | 102,854 |
| Oct 14, 2026 | 9.60 | 9.61 | 9.52 | 9.56 | 9.44 | -0.62% | 48,816 |
| Oct 13, 2026 | 9.58 | 9.66 | 9.50 | 9.62 | 9.50 | 0.84% | 121,564 |
| Oct 12, 2026 | 9.50 | 9.55 | 9.43 | 9.54 | 9.42 | 1.71% | 227,211 |
| Oct 9, 2026 | 9.34 | 9.45 | 9.34 | 9.38 | 9.26 | - | 29,734 |
| Oct 8, 2026 | 9.34 | 9.41 | 9.29 | 9.38 | 9.26 | 0.43% | 112,792 |
| Oct 7, 2026 | 9.37 | 9.37 | 9.32 | 9.34 | 9.22 | -0.53% | 24,227 |
| Oct 6, 2026 | 9.39 | 9.44 | 9.32 | 9.39 | 9.27 | 0.32% | 81,150 |
| Oct 5, 2026 | 9.48 | 9.55 | 9.33 | 9.36 | 9.24 | -1.73% | 114,854 |
| Oct 2, 2026 | 9.44 | 9.56 | 9.44 | 9.53 | 9.41 | 1.01% | 51,107 |
| Oct 1, 2026 | 9.48 | 9.50 | 9.38 | 9.43 | 9.31 | -0.95% | 138,518 |
| Sep 30, 2026 | 9.56 | 9.69 | 9.42 | 9.52 | 9.40 | -0.10% | 211,734 |
| Sep 29, 2026 | 9.45 | 9.57 | 9.41 | 9.53 | 9.41 | 0.63% | 89,875 |
| Sep 28, 2026 | 9.46 | 9.55 | 9.44 | 9.47 | 9.35 | -0.53% | 56,795 |
| Sep 25, 2026 | 9.51 | 9.55 | 9.44 | 9.52 | 9.40 | 0.53% | 60,733 |
| Sep 24, 2026 | 9.49 | 9.55 | 9.41 | 9.47 | 9.35 | -0.21% | 67,494 |
| Sep 23, 2026 | 9.68 | 9.68 | 9.49 | 9.49 | 9.37 | -1.45% | 64,592 |
| Sep 22, 2026 | 9.76 | 9.78 | 9.74 | 9.75 | 9.51 | -0.10% | 64,982 |
| Sep 21, 2026 | 9.76 | 9.79 | 9.74 | 9.76 | 9.52 | - | 30,701 |
| Sep 18, 2026 | 9.80 | 9.84 | 9.74 | 9.76 | 9.52 | -0.61% | 18,967 |
| Sep 17, 2026 | 9.74 | 9.83 | 9.74 | 9.82 | 9.58 | 0.82% | 73,487 |
| Sep 16, 2026 | 9.74 | 9.91 | 9.74 | 9.74 | 9.50 | - | 106,959 |
| Sep 15, 2026 | 9.79 | 9.95 | 9.73 | 9.74 | 9.50 | -0.71% | 55,729 |
| Sep 14, 2026 | 9.88 | 9.97 | 9.79 | 9.81 | 9.57 | -0.81% | 70,766 |
| Sep 11, 2026 | 9.88 | 10.01 | 9.88 | 9.89 | 9.65 | - | 50,202 |
| Sep 10, 2026 | 9.95 | 10.05 | 9.89 | 9.89 | 9.65 | -1.00% | 42,872 |
| Sep 9, 2026 | 10.03 | 10.06 | 9.99 | 9.99 | 9.75 | -0.60% | 65,011 |
| Sep 8, 2026 | 10.05 | 10.10 | 10.05 | 10.05 | 9.80 | -0.30% | 24,470 |
| Sep 4, 2026 | 10.14 | 10.14 | 10.06 | 10.08 | 9.83 | -0.49% | 34,463 |
| Sep 3, 2026 | 10.15 | 10.20 | 10.10 | 10.13 | 9.88 | -0.49% | 53,372 |
| Sep 2, 2026 | 10.22 | 10.24 | 10.15 | 10.18 | 9.93 | -0.20% | 23,521 |
| Sep 1, 2026 | 10.26 | 10.28 | 10.20 | 10.20 | 9.95 | -0.20% | 24,283 |
| Aug 31, 2026 | 10.27 | 10.33 | 10.10 | 10.22 | 9.97 | -0.10% | 97,816 |
| Aug 28, 2026 | 10.23 | 10.25 | 10.23 | 10.23 | 9.98 | -0.20% | 51,865 |
| Aug 27, 2026 | 10.29 | 10.32 | 10.24 | 10.25 | 10.00 | -0.34% | 38,467 |
| Aug 26, 2026 | 10.32 | 10.32 | 10.26 | 10.29 | 10.03 | -0.34% | 23,766 |
| Aug 25, 2026 | 10.27 | 10.32 | 10.26 | 10.32 | 10.07 | 0.78% | 23,101 |
| Aug 24, 2026 | 10.25 | 10.28 | 10.23 | 10.24 | 9.99 | 0.10% | 24,601 |
| Aug 21, 2026 | 10.50 | 10.54 | 10.35 | 10.35 | 9.98 | -1.15% | 91,883 |
| Aug 20, 2026 | 10.49 | 10.52 | 10.46 | 10.47 | 10.10 | -0.48% | 52,017 |
| Aug 19, 2026 | 10.52 | 10.54 | 10.48 | 10.52 | 10.14 | 0.38% | 28,855 |
| Aug 18, 2026 | 10.52 | 10.55 | 10.46 | 10.48 | 10.10 | - | 34,956 |
| Aug 17, 2026 | 10.50 | 10.55 | 10.45 | 10.48 | 10.10 | -0.10% | 25,275 |
| Aug 14, 2026 | 10.49 | 10.54 | 10.49 | 10.49 | 10.11 | -0.10% | 18,622 |