Western Asset Mortgage Opportunity Fund Inc. - DMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.35	11.25	11.25	11.35	11.25	57,500
February 19, 2026	11.4	11.39	11.27	11.42	11.38	45,507
February 18, 2026	11.34	11.38	11.26	11.44	11.34	67,600
February 17, 2026	11.28	11.31	11.19	11.33	11.24	52,000
February 13, 2026	11.25	11.26	11.14	11.29	11.18	29,900
February 12, 2026	11.26	11.23	11.11	11.3	11.23	86,715
February 11, 2026	11.24	11.26	11.14	11.29	11.19	64,128
February 10, 2026	11.26	11.21	11.21	11.29	11.2	34,000
February 09, 2026	11.22	11.24	11.24	11.28	11.21	63,028
February 06, 2026	11.2	11.2	11.2	11.21	11.13	57,813
February 05, 2026	11.12	11.16	11.16	11.22	11.1	101,200
February 04, 2026	11.13	11.09	11.09	11.14	11.04	63,300
February 03, 2026	10.98	11.1	11.1	11.12	10.97	99,600
February 02, 2026	11	10.98	10.98	11.01	10.93	52,200
January 30, 2026	10.99	10.96	10.96	11.02	10.95	64,745
January 29, 2026	10.94	10.98	10.98	10.99	10.91	49,612
January 28, 2026	10.95	10.95	10.95	10.96	10.92	49,100
January 27, 2026	10.93	10.92	10.92	10.96	10.9	62,900
January 26, 2026	10.94	10.91	10.91	10.99	10.89	70,109
January 23, 2026	10.94	10.92	10.92	10.97	10.88	63,900
January 22, 2026	11.04	11.02	10.9	11.08	11.01	85,200
January 21, 2026	11	11.05	10.93	11.05	10.98	108,500
January 20, 2026	11.05	10.96	10.84	11.06	10.96	192,543
January 16, 2026	11.18	11.14	11.02	11.18	11.1	67,100
January 15, 2026	11.16	11.19	11.19	11.19	11.09	63,700
January 14, 2026	11.13	11.17	11.17	11.17	11.1	31,636
January 13, 2026	11.16	11.14	11.14	11.16	11.12	50,200
January 12, 2026	11.13	11.16	11.16	11.17	11.09	107,500
January 09, 2026	11.07	11.15	11.15	11.19	11.05	146,729
January 08, 2026	10.99	11.02	11.02	11.02	10.94	105,600
January 07, 2026	11.04	11	11	11.05	10.98	49,300
January 06, 2026	11.05	11.03	11.03	11.07	10.95	80,900
January 05, 2026	11	11.05	11.05	11.05	10.95	97,104
January 02, 2026	11.04	10.93	10.93	11.04	10.92	93,900
December 31, 2025	10.99	11.06	11.06	11.06	10.95	181,623
December 30, 2025	10.97	11.03	11.03	11.09	10.97	142,631
December 29, 2025	11.07	11	11	11.07	10.97	174,609
December 26, 2025	11.07	11.07	11.07	11.08	11.06	95,811
December 24, 2025	11	11.05	11.05	11.05	10.99	74,202
December 23, 2025	11.04	11	11	11.07	10.99	72,547
December 22, 2025	11.3	11.16	11.04	11.3	11.16	87,000
December 19, 2025	11.31	11.25	11.13	11.31	11.25	69,230
December 18, 2025	11.27	11.3	11.3	11.32	11.25	100,618
December 17, 2025	11.27	11.27	11.27	11.3	11.2	72,305
December 16, 2025	11.2	11.45	11.45	11.45	11.16	47,942
December 15, 2025	11.1	11.2	11.2	11.23	11.1	66,131
December 12, 2025	11.12	11.1	11.1	11.23	11.06	100,500
December 11, 2025	11.23	11.16	11.16	11.24	11.14	70,116
December 10, 2025	11.18	11.24	11.24	11.27	11.15	95,111
December 09, 2025	11.42	11.16	11.16	11.48	11.08	276,782
December 08, 2025	11.5	11.42	11.42	11.5	11.42	57,900
December 05, 2025	11.55	11.5	11.5	11.61	11.46	41,000
December 04, 2025	11.57	11.53	11.53	11.7	11.52	56,197
December 03, 2025	11.57	11.57	11.57	11.62	11.52	60,735
December 02, 2025	11.62	11.56	11.56	11.62	11.55	43,628
December 01, 2025	11.64	11.58	11.58	11.68	11.56	55,914
November 28, 2025	11.65	11.62	11.62	11.67	11.57	34,421
November 26, 2025	11.7	11.6	11.6	11.7	11.57	71,100
November 25, 2025	11.72	11.66	11.66	11.78	11.66	94,900
November 24, 2025	11.81	11.75	11.75	11.84	11.75	29,443

Western Asset Mortgage Opportunity Fund Inc. (DMO) NYSE