DMO - Western Asset Mortgage Opportunity Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202014.9514.9514.8314.9514.9556,900
Jul 01, 202014.7314.7314.5714.6214.6228,700
Jun 30, 202014.4814.8114.4814.6714.6762,400
Jun 29, 202014.6114.6514.4014.5014.5042,600
Jun 26, 202014.5014.5914.4514.5514.5563,500
Jun 25, 202014.4614.5714.4014.5014.5035,500
Jun 24, 202014.4714.5614.3314.3714.3754,900
Jun 23, 202014.5814.6114.1914.4414.4469,800
Jun 22, 202014.5914.5914.4514.5014.5063,500
Jun 22, 20200.128 Dividend
Jun 19, 202014.7814.8014.4214.6114.48115,900
Jun 18, 202014.6614.7514.6614.7114.5856,300
Jun 17, 202014.6114.7514.5714.6914.5662,300
Jun 16, 202014.5014.6714.2614.5414.41105,000
Jun 15, 202014.0314.3813.9714.3014.1754,300
Jun 12, 202013.6014.1713.6014.0613.9485,600
Jun 11, 202013.3913.8413.3213.3613.24141,400
Jun 10, 202014.0514.1213.9814.0413.9273,400
Jun 09, 202014.3914.4113.9014.0513.9382,100
Jun 08, 202014.4714.4814.2714.3214.1953,900
Jun 05, 202014.2714.5314.2714.3314.20104,500
Jun 04, 202014.0714.2514.0714.1214.0084,400
Jun 03, 202013.9014.1913.9014.1214.0099,900
Jun 02, 202013.6413.7413.5213.7113.59115,800
Jun 01, 202013.1813.4913.1813.4813.3653,400
May 29, 202013.1413.2913.0013.1113.0038,400
May 28, 202013.2313.3513.1013.1213.0142,800
May 27, 202013.1013.4013.0913.1613.0472,200
May 26, 202012.9613.1412.8313.1213.0182,400
May 22, 202012.9713.0112.7812.8912.7833,400
May 21, 202013.1613.2012.9012.9712.8623,200
May 20, 202013.2513.3813.0113.1713.0586,400
May 20, 20200.14 Dividend
May 19, 202013.1413.2212.9613.2212.9789,400
May 18, 202012.7613.1712.7613.0512.8054,300
May 15, 202012.4912.7912.4912.7612.5123,500
May 14, 202012.6412.8612.3312.5912.3575,200
May 13, 202012.8012.9012.6412.8912.6458,600
May 12, 202013.0613.0612.6712.9612.7153,600
May 11, 202013.1913.1912.8012.9012.6552,700
May 08, 202013.1613.2013.1313.1512.9033,200
May 07, 202013.1013.2013.0913.1012.8556,600
May 06, 202013.0713.1712.9913.1212.8748,800
May 05, 202013.2213.2413.1013.1712.9240,500
May 04, 202012.6313.2312.6313.1612.9153,900
May 01, 202013.1513.1512.6112.9112.6656,400
Apr 30, 202013.3613.3612.7613.0712.8258,200
Apr 29, 202013.3813.4313.0613.2012.9574,600
Apr 28, 202012.6513.2712.6512.9112.66109,700
Apr 27, 202012.2412.7012.1912.6712.4378,200
Apr 24, 202012.3612.3611.9912.1711.9441,300
Apr 23, 202012.3112.3811.8812.2912.05105,900
Apr 22, 202012.2812.4512.2012.2111.97109,700
Apr 22, 20200.14 Dividend
Apr 21, 202012.3012.3012.1712.2611.8992,900
Apr 20, 202012.2712.4512.1112.3211.9471,900
Apr 17, 202012.0512.3511.9112.0311.66107,100
Apr 16, 202012.4812.7511.7611.7811.4273,500
Apr 15, 202012.6912.6912.4012.4412.0633,800
Apr 14, 202012.7412.9912.5412.8712.4848,400
Apr 13, 202012.9512.9512.2012.5012.1253,400
Apr 09, 202012.4813.3312.4012.9712.57187,900
Apr 08, 202011.9212.4511.9212.3511.9762,900
Apr 07, 202011.6712.1411.4511.8811.52141,900
Apr 06, 202011.1111.5611.0111.3811.0389,000
Apr 03, 202011.3211.3710.3410.8610.53156,700
Apr 02, 202011.6912.2911.4311.4911.1482,800
Apr 01, 202012.4512.6311.7111.9611.6074,600
Mar 31, 202012.6012.9612.4712.8012.4184,600
Mar 30, 202012.0912.8211.8012.3511.97108,700
Mar 27, 202012.2612.2611.7511.8611.5095,800
Mar 26, 202011.3912.5110.5012.5112.13365,200
Mar 25, 202013.2613.2611.6111.8311.47249,100
Mar 24, 202013.4213.5113.0513.5013.09145,200
Mar 23, 202014.7514.7512.7913.0912.69183,000
Mar 23, 20200.14 Dividend
Mar 20, 202014.2015.4914.0014.9014.31325,400
Mar 19, 202012.3414.2812.0414.2313.67147,400
Mar 18, 202015.9915.9912.0012.3411.85309,300
Mar 17, 202017.6417.6415.9216.4615.81300,600
Mar 16, 202017.7317.7316.7517.3816.69128,500
Mar 13, 202016.9918.4316.9918.4317.70117,400
Mar 12, 202018.0018.0016.2816.6015.94277,000
Mar 11, 202019.1519.1518.4718.5617.83138,900
Mar 10, 202019.0319.2918.9019.1918.4362,600
Mar 09, 202019.0819.1818.6018.8218.08191,800
Mar 06, 202019.8319.9019.2719.5218.75168,300
Mar 05, 202020.2520.3519.8819.9819.1988,800
Mar 04, 202020.5720.7520.4320.4519.6465,000
Mar 03, 202020.2120.5620.1120.5219.7173,200
Mar 02, 202019.6220.2719.6220.1719.3796,900
Feb 28, 202019.8219.9919.6219.6218.8493,200
Feb 27, 202020.1020.2619.9120.0319.24123,500
Feb 26, 202020.1720.4320.1720.3419.5475,200
Feb 25, 202020.4520.4520.1820.2519.4581,800
Feb 24, 202020.4520.6220.1420.3819.5798,500
Feb 21, 202020.5020.6020.4120.5419.7354,100
Feb 20, 202020.5220.5920.3420.4919.68114,400
Feb 20, 20200.15 Dividend
Feb 19, 202021.3621.3620.6520.6719.71219,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...