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

10.34
-0.01 (-0.10%)
NYSE· Last Trade: Aug 1st, 1:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202610.3910.4110.3110.3470,85610.34
7/30/202610.4210.5410.3210.3574,75910.35
7/29/202610.4210.4710.3710.3721,82710.37
7/28/202610.4310.4610.4010.4320,11410.43
7/27/202610.4710.5110.3810.4138,28010.41
7/24/202610.4610.5410.4110.4537,64210.45
7/23/202610.6610.6610.5610.5737,78610.45
7/22/202610.6410.7010.6310.6519,21410.53
7/21/202610.6310.7010.6310.6817,75210.56
7/20/202610.7210.7810.5610.6550,56110.53
7/17/202610.7010.7310.6910.7022,00310.58
7/16/202610.7510.7810.7010.7142,59710.59
7/15/202610.7010.7610.7010.7214,60010.60
7/14/202610.6710.7210.6710.7123,70210.59
7/13/202610.6410.7010.6010.6686,98410.54
7/10/202610.6610.7010.6010.6455,11910.52
7/09/202610.6410.7010.5010.6542,00110.53
7/08/202610.6510.6910.5610.6124,83610.49
7/07/202610.6910.6910.6010.6458,55610.52
7/06/202610.6910.7810.6610.6846,51510.56
7/02/202610.7810.7810.7110.7233,11210.60
7/01/202610.7410.8110.7110.7629,29110.64
6/30/202610.6910.7510.6510.7155,30410.59
6/29/202610.6610.7110.6210.6648,14210.54
6/26/202610.5710.6410.5710.6331,95110.51
6/25/202610.6210.6610.5510.5527,26610.43
6/24/202610.5510.6110.4910.5533,82410.43
6/23/202610.5310.5710.4910.5574,76410.43
6/22/202610.6710.7210.6310.6743,64310.43
6/18/202610.7410.7410.6510.6729,82510.43
6/17/202610.7210.7510.6410.6521,33110.41
6/16/202610.7310.7510.6910.7223,09410.48
6/15/202610.7210.7310.6610.7135,20710.47
6/12/202610.7210.7510.6510.6926,72710.45
6/11/202610.6810.7210.6410.6934,70310.45
6/10/202610.6710.7110.6510.6541,96810.41
6/09/202610.6610.6710.6110.6543,77410.41
6/08/202610.7410.7810.6310.6340,67610.39
6/05/202610.7310.7810.6810.7323,07810.49
6/04/202610.7510.8410.7110.7136,93710.47
6/03/202610.9110.9610.7410.7556,77810.51
6/02/202610.9611.0210.8210.8857,13010.64
6/01/202611.0211.0310.9010.9476,36910.69
5/29/202611.0711.0710.9811.0240,22310.77
5/28/202611.1111.1410.9911.0264,99010.77
5/27/202611.1211.1211.0311.0656,83710.81
5/26/202611.1611.2211.0311.0454,50410.79
5/22/202611.1211.1511.0711.1511,39110.90
5/21/202611.0211.1210.9611.1213,31210.87
5/20/202611.1211.1511.0411.1318,76510.76
5/19/202611.1311.1711.0511.0528,40910.69
5/18/202611.1811.1811.0611.1315,10510.76
5/15/202611.1811.1811.1111.1618,03510.79
5/14/202611.1711.1911.1411.1922,31610.82
5/13/202611.1511.1811.0911.1720,75010.80
5/12/202611.1411.1911.0911.1527,95610.78
5/11/202611.0811.1911.0511.1457,22610.77
5/08/202611.1511.1511.0211.0433,68610.68
5/07/202611.1011.1811.0011.0835,41410.71
5/06/202611.0611.0710.9811.0748,13610.70
5/05/202611.1111.1110.9211.0343,37510.67
5/04/202611.0911.1211.0011.0771,34210.70
5/01/202611.0611.1311.0111.0931,01010.72