Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

Last Price11.12

Change+0.02 (0.14%)

NYSE · Last Trade: Feb 4th, 10:56 AM EST

Historical Prices For Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	10.98	11.12	10.97	11.10	99,568	11.10
2/02/2026	11.00	11.01	10.93	10.98	52,180	10.98
1/30/2026	10.99	11.02	10.95	10.96	64,745	10.96
1/29/2026	10.94	10.99	10.91	10.98	49,612	10.98
1/28/2026	10.95	10.96	10.92	10.95	49,060	10.95
1/27/2026	10.93	10.96	10.90	10.92	62,854	10.92
1/26/2026	10.94	10.99	10.89	10.91	70,109	10.91
1/23/2026	10.94	10.97	10.88	10.92	63,888	10.92
1/22/2026	11.04	11.07	11.01	11.02	85,186	10.90
1/21/2026	11.00	11.05	10.98	11.05	108,473	10.93
1/20/2026	11.05	11.06	10.96	10.96	192,543	10.84
1/16/2026	11.18	11.18	11.10	11.14	67,065	11.02
1/15/2026	11.16	11.19	11.09	11.19	63,666	11.07
1/14/2026	11.13	11.17	11.10	11.17	31,636	11.05
1/13/2026	11.16	11.16	11.12	11.14	50,185	11.02
1/12/2026	11.13	11.17	11.09	11.16	107,498	11.04
1/09/2026	11.07	11.19	11.05	11.15	146,729	11.03
1/08/2026	10.99	11.02	10.94	11.02	105,579	10.90
1/07/2026	11.04	11.05	10.98	11.00	49,282	10.88
1/06/2026	11.05	11.07	10.95	11.03	80,854	10.91
1/05/2026	11.00	11.05	10.95	11.05	97,104	10.93
1/02/2026	11.04	11.04	10.92	10.93	93,868	10.81
12/31/2025	10.99	11.06	10.95	11.06	181,623	10.94
12/30/2025	10.97	11.09	10.97	11.03	142,631	10.91
12/29/2025	11.07	11.07	10.97	11.00	174,609	10.88
12/26/2025	11.07	11.08	11.05	11.07	95,811	10.95
12/24/2025	11.00	11.05	10.99	11.05	74,202	10.93
12/23/2025	11.04	11.07	10.99	11.00	72,546	10.88
12/22/2025	11.30	11.30	11.16	11.16	86,995	10.92
12/19/2025	11.31	11.31	11.25	11.25	69,230	11.01
12/18/2025	11.27	11.32	11.25	11.30	100,618	11.06
12/17/2025	11.27	11.30	11.20	11.27	72,305	11.03
12/16/2025	11.20	11.45	11.16	11.45	47,942	11.20
12/15/2025	11.10	11.23	11.10	11.20	66,131	10.96
12/12/2025	11.12	11.23	11.06	11.10	100,450	10.86
12/11/2025	11.23	11.24	11.14	11.16	70,116	10.92
12/10/2025	11.18	11.27	11.15	11.24	95,111	11.00
12/09/2025	11.42	11.48	11.08	11.16	276,784	10.92
12/08/2025	11.50	11.50	11.42	11.42	57,850	11.17
12/05/2025	11.55	11.61	11.46	11.50	40,978	11.25
12/04/2025	11.57	11.70	11.52	11.53	56,199	11.28
12/03/2025	11.57	11.62	11.52	11.57	60,735	11.32
12/02/2025	11.62	11.62	11.55	11.56	43,628	11.31
12/01/2025	11.64	11.68	11.56	11.58	55,914	11.33
11/28/2025	11.65	11.67	11.57	11.62	34,421	11.37
11/26/2025	11.70	11.70	11.57	11.60	71,077	11.35
11/25/2025	11.72	11.78	11.66	11.66	94,852	11.41
11/24/2025	11.81	11.84	11.75	11.75	29,443	11.50
11/21/2025	11.77	11.84	11.76	11.81	52,307	11.56
11/20/2025	11.89	11.90	11.75	11.75	58,650	11.50
11/19/2025	11.97	12.05	11.94	12.00	36,692	11.61
11/18/2025	11.93	12.07	11.90	11.94	59,313	11.56
11/17/2025	11.95	12.00	11.92	11.98	33,035	11.60
11/14/2025	11.94	11.99	11.93	11.96	18,046	11.58
11/13/2025	11.98	12.03	11.96	11.99	16,395	11.60
11/12/2025	12.01	12.03	11.97	12.02	28,850	11.63
11/11/2025	11.95	12.03	11.95	12.03	22,709	11.64
11/10/2025	12.02	12.02	11.91	11.98	33,276	11.60
11/07/2025	11.86	12.02	11.86	11.96	22,978	11.58
11/06/2025	11.94	11.94	11.85	11.91	25,007	11.53
11/05/2025	11.99	12.03	11.90	11.97	28,816	11.59
11/04/2025	11.96	12.02	11.94	11.98	27,176	11.60