Western Asset Mortgage Opportunity Fund Inc (DMO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.290939318371 | 12.03 | 12.1699 | 12.01 | 73163 | 12.06088788 | CS |
| 4 | -0.155 | -1.26841243863 | 12.22 | 12.26 | 11.9 | 79907 | 12.03191122 | CS |
| 12 | 0.095 | 0.793650793651 | 11.97 | 12.3399 | 11.9 | 63703 | 12.0939971 | CS |
| 26 | 0.425 | 3.65120274914 | 11.64 | 12.3399 | 11.16 | 57224 | 11.86887258 | CS |
| 52 | 1.265 | 11.712962963 | 10.8 | 12.3399 | 10 | 52387 | 11.47787496 | CS |
| 156 | -3.835 | -24.1194968553 | 15.9 | 16.29 | 10 | 46978 | 11.82082041 | CS |
| 260 | -9.575 | -44.2467652495 | 21.64 | 22.4 | 10 | 53688 | 13.60620036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 12.06 | 0 | 0.00 | 12.06 | 12.1699 | 12.01 | 60903 |
| 1726612800 | 12.06 | 0.01 | 0.08 | 12.09 | 12.16 | 12.05 | 90651 |
| 1726526400 | 12.05 | 0.01 | 0.08 | 12.09 | 12.14 | 12.02 | 68828 |
| 1726267200 | 12.04 | -0.06 | -0.50 | 12.13 | 12.14 | 12.03 | 80070 |
| 1726180800 | 12.1 | 0.1 | 0.83 | 12.03 | 12.1 | 12.03 | 65362 |
| 1726094400 | 12 | 0.04 | 0.33 | 11.95 | 12.06 | 11.95 | 77663 |
| 1726008000 | 11.96 | -0.03 | -0.25 | 11.99 | 12.02 | 11.95 | 88076 |
| 1725921600 | 11.99 | 0.06 | 0.50 | 11.98 | 12.02 | 11.94 | 50376 |
| 1725662400 | 11.93 | -0.03 | -0.25 | 12 | 12.011 | 11.9 | 86907 |
| 1725576000 | 11.96 | -0.04 | -0.33 | 12.03 | 12.09 | 11.95 | 58626 |
| 1725489600 | 12 | 0.02 | 0.17 | 12.04 | 12.12 | 11.97 | 52648 |
| 1725403200 | 11.98 | 0.05 | 0.42 | 11.96 | 12 | 11.94 | 79255 |
| 1725057600 | 11.93 | -0.03 | -0.25 | 12.01 | 12.04 | 11.93 | 77749 |
| 1724971200 | 11.96 | -0.05 | -0.42 | 12.01 | 12.04 | 11.96 | 75466 |
| 1724884800 | 12.01 | -0.13 | -1.07 | 12.1 | 12.1205 | 12 | 86963 |
| 1724798400 | 12.14 | 0.13 | 1.08 | 11.97 | 12.229 | 11.91 | 181352 |
| 1724712000 | 12.01 | -0.11 | -0.91 | 12.11 | 12.14 | 11.95 | 114921 |
| 1724452800 | 12.12 | -0.11 | -0.90 | 12.09 | 12.17 | 12.08 | 62628 |
| 1724366400 | 12.23 | -0.01 | -0.08 | 12.22 | 12.26 | 12.15 | 59797 |
| 1724280000 | 12.24 | 0.03 | 0.25 | 12.2 | 12.27 | 12.16 | 66216 |
| 1724193600 | 12.21 | 0.06 | 0.49 | 12.17 | 12.23 | 12.13 | 54134 |
| 1724107200 | 12.15 | -0.06 | -0.49 | 12.23 | 12.239 | 12.15 | 63997 |
| 1723848000 | 12.21 | 0.04 | 0.33 | 12.17 | 12.29 | 12.17 | 125852 |
| 1723761600 | 12.17 | 0.03 | 0.25 | 12.13 | 12.23 | 12.11 | 57135 |
| 1723675200 | 12.14 | 0.02 | 0.17 | 12.15 | 12.2 | 12.14 | 39925 |
| 1723588800 | 12.12 | 0.03 | 0.25 | 12.1 | 12.1411 | 12.09 | 22519 |
| 1723502400 | 12.09 | -0.04 | -0.33 | 12.13 | 12.13 | 12.05 | 49681 |
| 1723243200 | 12.13 | -0.01 | -0.05 | 12.12 | 12.17 | 12.1101 | 48233 |
| 1723156800 | 12.1362 | -0.01 | -0.11 | 12.13 | 12.1717 | 12.1 | 71029 |
| 1723070400 | 12.15 | 0.01 | 0.08 | 12.05 | 12.1899 | 12.05 | 43371 |
| 1722984000 | 12.14 | 0 | 0.00 | 12.1 | 12.19 | 12.05 | 52614 |
| 1722897600 | 12.14 | -0.08 | -0.65 | 12.16 | 12.25 | 12.02 | 56641 |
| 1722638400 | 12.22 | 0.07 | 0.58 | 12.19 | 12.23 | 12.12 | 63466 |
| 1722552000 | 12.15 | -0.05 | -0.41 | 12.2 | 12.2465 | 12.15 | 97800 |
| 1722465600 | 12.2 | 0.08 | 0.66 | 12.16 | 12.25 | 12.12 | 41758 |
| 1722379200 | 12.12 | -0.03 | -0.25 | 12.15 | 12.1693 | 12.1065 | 52220 |
| 1722292800 | 12.15 | 0.03 | 0.25 | 12.16 | 12.17 | 12.1 | 46774 |
| 1722033600 | 12.12 | 0.05 | 0.41 | 12.11 | 12.15 | 12.0764 | 58458 |
| 1721947200 | 12.07 | 0.01 | 0.08 | 12.07 | 12.11 | 12 | 49407 |
| 1721860800 | 12.06 | -0.09 | -0.74 | 12.02 | 12.08 | 12 | 74247 |
| 1721774400 | 12.15 | -0.12 | -0.98 | 12.28 | 12.3194 | 12.12 | 49374 |
| 1721688000 | 12.27 | 0.03 | 0.25 | 12.25 | 12.3399 | 12.25 | 85326 |
| 1721428800 | 12.2399 | 0.05 | 0.41 | 12.2 | 12.2399 | 12.14 | 17268 |
| 1721342400 | 12.19 | 0.02 | 0.16 | 12.18 | 12.2 | 12.1456 | 46637 |
| 1721256000 | 12.1702 | -0.01 | -0.12 | 12.16 | 12.21 | 12.08 | 61202 |
| 1721169600 | 12.185 | -0.06 | -0.45 | 12.24 | 12.24 | 12.09 | 84118 |
| 1721083200 | 12.24 | 0.11 | 0.91 | 12.125 | 12.26 | 12.115 | 76155 |
| 1720824000 | 12.13 | 0.04 | 0.37 | 12.09 | 12.1424 | 12.07 | 37211 |
| 1720737600 | 12.085 | 0.05 | 0.37 | 12.05 | 12.095 | 12.05 | 49837 |
| 1720651200 | 12.04 | 0 | 0.00 | 12.07 | 12.0899 | 12.01 | 43733 |
| 1720564800 | 12.04 | -0.01 | -0.04 | 12.04 | 12.07 | 12.0101 | 41514 |
| 1720478400 | 12.045 | -0.01 | -0.04 | 12.05 | 12.06 | 12.03 | 35139 |
| 1720219200 | 12.05 | 0.03 | 0.21 | 12.04 | 12.0565 | 12.03 | 37772 |
| 1720040640 | 12.025 | 0.05 | 0.46 | 11.96 | 12.03 | 11.96 | 31855 |
| 1719960000 | 11.97 | -0.01 | -0.08 | 12 | 12.04 | 11.93 | 51440 |
| 1719873600 | 11.9801 | -0.05 | -0.41 | 11.91 | 12.03 | 11.91 | 52477 |
| 1719614400 | 12.03 | 0 | 0.00 | 12.03 | 12.03 | 12.03 | 0 |
| 1719528000 | 12.03 | 0.11 | 0.92 | 11.97 | 12.05 | 11.92 | 76269 |
| 1719441600 | 11.92 | 0.11 | 0.93 | 11.8 | 11.95 | 11.8 | 56519 |
| 1719355200 | 11.81 | -0.04 | -0.34 | 11.86 | 11.895 | 11.802 | 37215 |
| 1719268800 | 11.85 | 0.03 | 0.25 | 11.81 | 11.9 | 11.8 | 45498 |
| 1719009600 | 11.82 | -0.16 | -1.34 | 11.87 | 11.87 | 11.8 | 76681 |
| 1718923200 | 11.98 | -0.08 | -0.66 | 12.06 | 12.09 | 11.8701 | 67982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
