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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.79	11.7	11.7	11.82	11.7	35,911
September 25, 2025	11.81	11.8	11.8	11.94	11.75	45,138
September 24, 2025	11.93	11.8	11.8	11.93	11.8	72,106
September 23, 2025	11.98	11.96	11.96	12.04	11.9	44,000
September 22, 2025	12.05	12.1	11.97	12.11	12.02	91,600
September 19, 2025	12	12.05	11.92	12.05	12	44,400
September 18, 2025	12	12	11.87	12.02	11.94	56,947
September 17, 2025	11.98	12	11.87	12	11.95	71,715
September 16, 2025	11.93	11.95	11.82	11.98	11.92	50,800
September 15, 2025	11.93	11.93	11.8	11.96	11.92	37,900
September 12, 2025	11.9	11.91	11.78	11.95	11.89	35,407
September 11, 2025	11.93	11.94	11.81	11.94	11.92	24,900
September 10, 2025	11.93	11.92	11.79	11.97	11.91	32,600
September 09, 2025	11.88	11.96	11.83	11.98	11.88	86,600
September 08, 2025	11.95	11.9	11.77	11.95	11.86	79,312
September 05, 2025	11.94	11.91	11.91	11.94	11.89	76,683
September 04, 2025	11.93	11.91	11.91	11.94	11.87	49,186
September 03, 2025	11.93	11.94	11.94	11.95	11.89	72,800
September 02, 2025	11.91	11.92	11.92	11.92	11.9	48,600
August 29, 2025	11.88	11.9	11.9	11.9	11.85	33,747
August 28, 2025	11.82	11.85	11.85	11.87	11.81	41,000
August 27, 2025	11.8	11.85	11.85	11.88	11.8	49,208
August 26, 2025	11.82	11.78	11.78	11.82	11.75	79,100
August 25, 2025	11.82	11.81	11.81	11.84	11.77	47,146
August 22, 2025	11.77	11.82	11.82	11.84	11.77	89,500
August 21, 2025	11.87	11.87	11.74	11.89	11.82	53,045
August 20, 2025	11.86	11.89	11.76	11.9	11.82	82,631
August 19, 2025	11.83	11.83	11.7	11.87	11.83	46,123
August 18, 2025	11.85	11.84	11.71	11.87	11.82	66,037
August 15, 2025	11.87	11.86	11.86	11.88	11.85	49,700
August 14, 2025	11.91	11.87	11.87	11.92	11.85	77,700
August 13, 2025	11.93	11.9	11.9	11.94	11.88	62,400
August 12, 2025	11.88	11.93	11.93	11.94	11.88	57,915
August 11, 2025	11.93	11.9	11.9	11.95	11.84	122,400
August 08, 2025	11.94	11.91	11.91	11.96	11.88	37,800
August 07, 2025	11.95	11.93	11.93	11.97	11.88	47,940
August 06, 2025	11.91	11.92	11.92	11.93	11.91	32,300
August 05, 2025	11.88	11.91	11.91	11.93	11.86	80,948
August 04, 2025	11.86	11.9	11.9	11.93	11.84	77,334
August 01, 2025	11.87	11.87	11.87	11.87	11.82	55,600
July 31, 2025	11.83	11.85	11.85	11.87	11.82	42,718
July 30, 2025	11.82	11.81	11.81	11.86	11.8	44,929
July 29, 2025	11.85	11.85	11.85	11.86	11.81	66,200
July 28, 2025	11.82	11.82	11.82	11.85	11.79	40,800
July 25, 2025	11.81	11.83	11.83	11.88	11.8	31,434
July 24, 2025	11.81	11.82	11.82	11.86	11.8	55,836
July 23, 2025	11.98	11.94	11.81	12.01	11.92	97,500
July 22, 2025	11.97	11.96	11.83	11.99	11.95	32,129
July 21, 2025	11.97	11.97	11.84	12.02	11.96	56,420
July 18, 2025	12.05	11.96	11.83	12.05	11.95	38,704
July 17, 2025	12.04	12.02	11.89	12.04	11.97	30,709
July 16, 2025	12.03	12.04	11.91	12.05	11.96	38,321
July 15, 2025	11.96	12	11.87	12	11.96	34,400
July 14, 2025	11.9	11.91	11.78	11.99	11.9	94,800
July 11, 2025	11.89	11.92	11.92	11.94	11.88	49,535
July 10, 2025	11.95	11.88	11.88	11.95	11.88	68,301
July 09, 2025	11.94	11.94	11.94	11.97	11.91	37,300
July 08, 2025	11.99	11.95	11.95	11.99	11.92	33,146
July 07, 2025	11.95	11.97	11.97	11.99	11.89	52,737
July 03, 2025	11.99	11.95	11.95	12	11.92	18,700

Western Asset Mortgage Opportunity Fund Inc. (DMO) NYSE