DMO

Western Asset Mortgage O... Historical Data

DMO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 11.8999 0.03 0.25% 11.85 12.00 11.8148 36,616
May 23 2022 11.87 -0.14 -1.17% 11.95 11.9627 11.84 42,529
May 20 2022 12.01 -0.10 -0.83% 11.96 12.085 11.8275 38,524
May 19 2022 12.11 0.09 0.75% 12.03 12.34 12.03 25,300
May 18 2022 12.02 -0.16 -1.31% 12.24 12.24 11.93 62,791
May 17 2022 12.18 0.24 2.01% 11.94 12.30 11.94 36,210
May 16 2022 11.94 0.00 0.0% 11.92 12.00 11.82 51,752
May 13 2022 11.94 -0.12 -1.0% 12.14 12.2048 11.90 37,712
May 12 2022 12.06 -0.19 -1.55% 12.27 12.30 12.0043 87,822
May 11 2022 12.25 0.03 0.25% 12.18 12.39 12.18 60,675
May 10 2022 12.22 0.04 0.33% 12.16 12.25 12.14 41,480
May 09 2022 12.18 -0.04 -0.33% 12.16 12.265 12.14 56,901
May 06 2022 12.22 -0.03 -0.24% 12.24 12.3344 12.06 74,627
May 05 2022 12.25 -0.31 -2.47% 12.47 12.50 12.22 39,774
May 04 2022 12.56 0.13 1.05% 12.43 12.72 12.3019 60,648
May 03 2022 12.43 0.04 0.32% 12.37 12.50 12.35 33,924
May 02 2022 12.39 -0.03 -0.24% 12.46 12.4679 12.26 58,795
Apr 29 2022 12.42 -0.14 -1.11% 12.45 12.56 12.20 83,477
Apr 28 2022 12.56 -0.03 -0.24% 12.56 12.71 12.49 56,454
Apr 27 2022 12.59 -0.11 -0.87% 12.68 12.81 12.57 15,388
Apr 26 2022 12.70 -0.05 -0.39% 12.76 12.82 12.66 45,489
Apr 25 2022 12.75 0.05 0.39% 12.65 12.79 12.6202 17,165
Apr 22 2022 12.70 -0.07 -0.55% 12.75 12.7699 12.63 42,090
Apr 21 2022 12.77 -0.17 -1.31% 12.83 12.9575 12.77 36,375
Apr 20 2022 12.94 0.10 0.78% 12.82 13.00 12.80 36,384
Apr 19 2022 12.84 -0.03 -0.27% 12.84 12.8727 12.8102 18,062
Apr 18 2022 12.8742 0.05 0.42% 12.82 12.8881 12.76 37,383
Apr 15 2022 12.82 0.00 0.0% 12.82 12.82 12.82 0
Apr 14 2022 12.82 -0.21 -1.61% 12.99 13.065 12.77 94,306
Apr 13 2022 13.03 0.10 0.77% 12.87 13.1394 12.7641 80,912
Apr 12 2022 12.93 0.14 1.09% 12.85 12.9986 12.8201 23,823
Apr 11 2022 12.79 -0.09 -0.7% 12.88 12.9343 12.75 55,627
Apr 08 2022 12.88 -0.21 -1.6% 13.05 13.30 12.86 51,145
Apr 07 2022 13.09 0.02 0.15% 13.10 13.36 13.03 37,764
Apr 06 2022 13.07 0.02 0.15% 13.02 13.085 12.9755 29,361
Apr 05 2022 13.05 -0.32 -2.39% 13.15 13.38 12.99 87,942
Apr 04 2022 13.37 -0.08 -0.59% 13.35 13.46 13.26 58,180
Apr 01 2022 13.45 0.08 0.6% 13.45 13.50 13.22 18,546
Mar 31 2022 13.37 0.02 0.15% 13.30 13.4499 13.19 62,048
Mar 30 2022 13.35 0.01 0.07% 13.36 13.40 13.23 13,081
Mar 29 2022 13.34 0.25 1.91% 13.09 13.40 13.0671 46,828
Mar 28 2022 13.09 -0.27 -2.02% 13.24 13.30 13.0686 34,315
Mar 25 2022 13.36 0.06 0.45% 13.26 13.45 13.1545 35,289
Mar 24 2022 13.30 -0.04 -0.3% 13.30 13.40 13.19 31,265
Mar 23 2022 13.34 -0.19 -1.4% 13.36 13.45 13.30 29,879
Mar 22 2022 13.53 0.12 0.89% 13.44 13.53 13.3173 18,233
Mar 21 2022 13.41 -0.15 -1.11% 13.56 13.60 13.3123 22,468
Mar 18 2022 13.56 0.00 0.0% 13.48 13.6399 13.4501 14,111
Mar 17 2022 13.56 0.06 0.44% 13.44 13.72 13.43 15,785
Mar 16 2022 13.50 0.11 0.82% 13.32 13.53 13.2501 19,312
Mar 15 2022 13.39 0.10 0.75% 13.27 13.53 13.27 10,027
Mar 14 2022 13.29 -0.29 -2.14% 13.51 13.52 13.245 56,648
Mar 11 2022 13.58 -0.07 -0.51% 13.63 13.7004 13.57 28,825
Mar 10 2022 13.65 -0.12 -0.87% 13.72 13.965 13.5301 27,533
Mar 09 2022 13.77 -0.01 -0.05% 13.81 14.18 13.70 47,171
Mar 08 2022 13.7768 -0.01 -0.1% 13.80 13.8794 13.65 45,103
Mar 07 2022 13.79 -0.02 -0.14% 13.86 14.1132 13.6105 67,307
Mar 04 2022 13.81 -0.16 -1.15% 13.91 13.91 13.6084 47,616
Mar 03 2022 13.97 -0.13 -0.92% 14.05 14.1586 13.96 19,247
Mar 02 2022 14.10 0.15 1.08% 13.94 14.27 13.91 55,295
Mar 01 2022 13.95 -0.09 -0.64% 14.03 14.1123 13.95 72,591
Feb 28 2022 14.04 0.02 0.14% 14.00 14.11 13.88 15,424
Feb 25 2022 14.02 -0.18 -1.27% 14.12 14.23 13.95 39,680
Feb 24 2022 14.20 0.05 0.35% 13.95 14.20 13.8702 60,333


Your Recent History
NYSE
DMO
Western As..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.