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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.77	11.81	11.81	11.84	11.76	52,307
November 20, 2025	11.89	11.75	11.75	11.9	11.75	59,100
November 19, 2025	11.97	12	11.87	12.05	11.94	36,700
November 18, 2025	11.93	11.94	11.81	12.07	11.9	59,313
November 17, 2025	11.95	11.98	11.85	12	11.92	33,035
November 14, 2025	11.94	11.96	11.83	11.99	11.93	18,046
November 13, 2025	11.98	11.99	11.86	12.03	11.96	16,400
November 12, 2025	12.01	12.02	11.89	12.03	11.97	28,900
November 11, 2025	11.95	12.03	12.03	12.03	11.95	22,700
November 10, 2025	12.02	11.98	11.98	12.02	11.91	33,300
November 07, 2025	11.86	11.96	11.96	12.02	11.86	23,000
November 06, 2025	11.94	11.91	11.91	11.94	11.85	25,007
November 05, 2025	11.99	11.97	11.97	12.03	11.9	28,816
November 04, 2025	11.96	11.98	11.98	12.02	11.94	27,700
November 03, 2025	11.96	11.98	11.98	12	11.95	44,349
October 31, 2025	11.88	11.95	11.95	11.95	11.83	22,400
October 30, 2025	11.94	11.9	11.9	11.94	11.84	31,528
October 29, 2025	11.93	11.95	11.95	12	11.9	49,700
October 28, 2025	11.89	11.92	11.92	11.94	11.86	23,127
October 27, 2025	11.93	11.9	11.9	11.95	11.86	49,400
October 24, 2025	11.9	11.92	11.92	11.97	11.89	44,000
October 23, 2025	11.98	12.06	12.06	12.06	11.93	35,037
October 22, 2025	11.96	11.95	11.95	12.08	11.93	49,144
October 21, 2025	11.86	11.96	11.96	12	11.86	37,519
October 20, 2025	11.92	11.85	11.85	11.93	11.82	49,806
October 17, 2025	12	11.89	11.89	12.01	11.84	71,400
October 16, 2025	12.05	11.98	11.98	12.06	11.93	25,700
October 15, 2025	12.03	12.03	12.03	12.07	12	47,335
October 14, 2025	12.02	12.01	12.01	12.03	11.95	21,331
October 13, 2025	12	12.05	12.05	12.05	11.94	89,733
October 10, 2025	11.97	11.92	11.92	11.98	11.91	38,700
October 09, 2025	11.93	11.97	11.97	11.97	11.89	36,131
October 08, 2025	11.88	11.92	11.92	11.96	11.88	41,300
October 07, 2025	11.87	11.87	11.87	11.93	11.85	52,216
October 06, 2025	11.77	11.84	11.84	11.84	11.75	38,700
October 03, 2025	11.78	11.75	11.75	11.82	11.72	36,400
October 02, 2025	11.75	11.83	11.83	11.88	11.73	47,408
October 01, 2025	11.74	11.76	11.76	11.8	11.72	63,100
September 30, 2025	11.69	11.72	11.72	11.79	11.69	31,300
September 29, 2025	11.7	11.68	11.68	11.76	11.66	49,837
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

Western Asset Mortgage Opportunity Fund Inc. (DMO) NYSE