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

9.7500
-0.0200 (-0.20%)
NYSE · Last Trade: Nov 3rd, 11:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20269.769.799.709.7536,1669.75
11/02/20269.709.809.689.7769,9369.77
10/30/20269.719.749.559.6867,8659.68
10/29/20269.709.759.639.6946,6779.69
10/28/20269.559.759.559.72110,7499.72
10/27/20269.569.599.469.5973,2569.59
10/26/20269.479.729.479.5862,1719.58
10/23/20269.529.589.469.4859,3319.48
10/22/20269.759.759.629.7267,4549.60
10/21/20269.699.769.659.7652,1239.64
10/20/20269.659.799.629.67102,5809.55
10/19/20269.699.729.649.6840,6339.56
10/16/20269.689.739.619.7235,4679.60
10/15/20269.589.659.539.61102,8549.49
10/14/20269.609.619.529.5648,8179.44
10/13/20269.579.669.509.62121,5629.50
10/12/20269.509.559.439.54227,2099.42
10/09/20269.349.459.349.3829,7359.26
10/08/20269.349.409.299.38112,7929.26
10/07/20269.379.379.329.3424,2279.22
10/06/20269.399.449.329.3981,1509.27
10/05/20269.489.559.339.36114,8549.24
10/02/20269.449.569.449.5351,1089.41
10/01/20269.489.509.389.43138,5169.31
9/30/20269.569.699.429.52211,7339.40
9/29/20269.459.579.419.5389,8749.41
9/28/20269.469.559.449.4756,7949.35
9/25/20269.519.559.449.5260,7339.40
9/24/20269.499.559.419.4767,4929.35
9/23/20269.689.689.499.4964,5919.37
9/22/20269.769.789.749.7564,9839.51
9/21/20269.769.799.749.7630,6999.52
9/18/20269.809.849.749.7618,9699.52
9/17/20269.749.839.749.8273,4859.58
9/16/20269.749.919.749.74106,9579.50
9/15/20269.799.959.739.7455,7289.50
9/14/20269.889.979.799.8170,6649.57
9/11/20269.8810.019.889.8950,2059.65
9/10/20269.9510.059.899.8942,8709.65
9/09/202610.0310.069.999.9965,0099.75
9/08/202610.0510.1010.0510.0524,4689.80
9/04/202610.1410.1410.0610.0834,4649.83
9/03/202610.1510.2010.1010.1353,3709.88
9/02/202610.2210.2410.1510.1823,5199.93
9/01/202610.2610.2810.2010.2024,2849.95
8/31/202610.2710.3310.1010.2297,8159.97
8/28/202610.2310.2510.2310.2351,8659.98
8/27/202610.2910.3110.2410.2538,46610.00
8/26/202610.3210.3210.2610.2923,76610.03
8/25/202610.2710.3210.2610.3223,10110.07
8/24/202610.2510.2810.2310.2424,6009.99
8/21/202610.5010.5410.3510.3591,8849.98
8/20/202610.4910.5210.4610.4752,01810.10
8/19/202610.5210.5410.4810.5228,85510.14
8/18/202610.5210.5510.4610.4834,95610.10
8/17/202610.5010.5510.4510.4825,27510.10
8/14/202610.4910.5410.4910.4918,62210.11
8/13/202610.5210.5610.4810.5046,25910.12
8/12/202610.4910.5710.4510.4865,84810.10
8/11/202610.5010.5810.4610.4927,11710.11
8/10/202610.4610.5510.4610.4840,39110.10
8/07/202610.4310.5610.4110.4890,02710.10
8/06/202610.4010.4510.3710.3962,34810.02
8/05/202610.4310.4410.3310.3885,05610.01
8/04/202610.4210.4210.3810.4127,00210.04