Western Asset Mortgage Opportunity Fund Inc. Common Stock (DMO)

10.72
+0.01 (0.09%)
NYSE· Last Trade: Jul 15th, 5:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Western Asset Mortgage Opportunity Fund Inc. Common Stock (DMO)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/202610.6710.7210.6710.7123,70210.71
7/13/202610.6410.7010.6010.6686,98410.66
7/10/202610.6610.7010.6010.6455,11910.64
7/09/202610.6410.7010.5010.6542,00110.65
7/08/202610.6510.6910.5610.6124,83610.61
7/07/202610.6910.6910.6010.6458,55610.64
7/06/202610.6910.7810.6610.6846,51510.68
7/02/202610.7810.7810.7110.7233,11210.72
7/01/202610.7410.8110.7110.7629,29110.76
6/30/202610.6910.7510.6510.7155,30410.71
6/29/202610.6610.7110.6210.6648,14210.66
6/26/202610.5710.6410.5710.6331,95110.63
6/25/202610.6210.6610.5510.5527,26610.55
6/24/202610.5510.6110.4910.5533,82410.55
6/23/202610.5310.5710.4910.5574,76410.55
6/22/202610.6710.7210.6310.6743,64310.55
6/18/202610.7410.7410.6510.6729,82510.55
6/17/202610.7210.7510.6410.6521,33110.53
6/16/202610.7310.7510.6910.7223,09410.60
6/15/202610.7210.7310.6610.7135,20710.59
6/12/202610.7210.7510.6510.6926,72710.57
6/11/202610.6810.7210.6410.6934,70310.57
6/10/202610.6710.7110.6510.6541,96810.53
6/09/202610.6610.6710.6110.6543,77410.53
6/08/202610.7410.7810.6310.6340,67610.51
6/05/202610.7310.7810.6810.7323,07810.61
6/04/202610.7510.8410.7110.7136,93710.59
6/03/202610.9110.9610.7410.7556,77810.63
6/02/202610.9611.0210.8210.8857,13010.76
6/01/202611.0211.0310.9010.9476,36910.82
5/29/202611.0711.0710.9811.0240,22310.90
5/28/202611.1111.1410.9911.0264,99010.90
5/27/202611.1211.1211.0311.0656,83710.94
5/26/202611.1611.2211.0311.0454,50410.92
5/22/202611.1211.1511.0711.1511,39111.02
5/21/202611.0211.1210.9611.1213,31210.99
5/20/202611.1211.1511.0411.1318,76510.89
5/19/202611.1311.1711.0511.0528,40910.81
5/18/202611.1811.1811.0611.1315,10510.88
5/15/202611.1811.1811.1111.1618,03510.92
5/14/202611.1711.1911.1411.1922,31610.94
5/13/202611.1511.1811.0911.1720,75010.93
5/12/202611.1411.1911.0911.1527,95610.91
5/11/202611.0811.1911.0511.1457,22610.90
5/08/202611.1511.1511.0211.0433,68610.80
5/07/202611.1011.1811.0011.0835,41410.84
5/06/202611.0611.0710.9811.0748,13610.83
5/05/202611.1111.1110.9211.0343,37510.79
5/04/202611.0911.1211.0011.0771,34210.83
5/01/202611.0611.1311.0111.0931,01010.85
4/30/202610.9911.2110.9211.0338,85010.79
4/29/202610.9510.9910.9210.9643,45810.72
4/28/202610.9310.9910.9310.9723,50410.73
4/27/202611.0011.0510.9510.9719,59010.73
4/24/202610.9211.0410.9010.9712,84610.73
4/23/202610.9711.0110.8610.8932,94910.65
4/22/202611.0811.2711.0811.1028,25610.74
4/21/202611.2211.2810.9511.0867,48110.72
4/20/202611.2311.2411.1411.2137,68210.85
4/17/202611.1811.2811.1211.1928,40210.83
4/16/202611.1411.1711.1111.1131,47810.75