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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	12	11.98	11.98	12	11.95	50,700
July 01, 2025	11.95	11.95	11.95	12	11.86	55,920
June 30, 2025	11.84	11.94	11.94	11.95	11.83	50,500
June 27, 2025	11.84	11.87	11.87	11.92	11.83	22,631
June 26, 2025	11.83	11.85	11.85	11.87	11.8	36,400
June 25, 2025	11.8	11.85	11.85	11.86	11.75	57,400
June 24, 2025	11.88	11.84	11.84	11.91	11.82	56,640
June 23, 2025	11.82	11.92	11.92	11.95	11.82	50,919
June 20, 2025	11.99	11.97	11.84	12	11.94	49,809
June 18, 2025	11.93	11.98	11.85	11.99	11.93	41,000
June 17, 2025	11.95	11.92	11.79	11.96	11.89	37,426
June 16, 2025	11.89	11.92	11.79	11.94	11.86	27,600
June 13, 2025	11.85	11.87	11.74	11.89	11.83	45,800
June 12, 2025	11.83	11.85	11.72	11.88	11.81	54,722
June 11, 2025	11.84	11.84	11.71	11.89	11.83	57,100
June 10, 2025	11.82	11.84	11.71	11.84	11.81	35,800
June 09, 2025	11.84	11.84	11.71	11.85	11.81	42,469
June 06, 2025	11.87	11.83	11.7	11.87	11.8	34,800
June 05, 2025	11.85	11.84	11.71	11.88	11.82	38,232
June 04, 2025	11.87	11.85	11.72	11.88	11.81	53,016
June 03, 2025	11.79	11.86	11.73	11.86	11.79	67,300
June 02, 2025	11.71	11.8	11.67	11.81	11.7	67,900
May 30, 2025	11.63	11.68	11.55	11.7	11.63	26,900
May 29, 2025	11.61	11.66	11.53	11.71	11.61	28,100
May 28, 2025	11.65	11.6	11.47	11.67	11.6	16,631
May 27, 2025	11.69	11.65	11.65	11.69	11.59	37,593
May 23, 2025	11.54	11.57	11.57	11.59	11.5	16,400
May 22, 2025	11.49	11.55	11.55	11.56	11.46	45,374
May 21, 2025	11.67	11.59	11.59	11.78	11.53	91,776

Western Asset Mortgage Opportunity Fund Inc. (DMO) NYSE