Western Asset Mortgage Opportunity Fund Inc (DMO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.06557377049 | 12.2 | 12.3399 | 12 | 55124 | 12.15419677 | CS |
| 4 | 0.16 | 1.34340890008 | 11.91 | 12.3399 | 11.91 | 51373 | 12.11871681 | CS |
| 12 | 0.61 | 5.32286212914 | 11.46 | 12.3399 | 11.45 | 50390 | 11.89423746 | CS |
| 26 | 0.89 | 7.96064400716 | 11.18 | 12.3399 | 11.16 | 51944 | 11.66171615 | CS |
| 52 | 1.1 | 10.0273473108 | 10.97 | 12.3399 | 10 | 49546 | 11.27013262 | CS |
| 156 | -3.59 | -22.9246487867 | 15.66 | 16.29 | 10 | 45056 | 11.94461644 | CS |
| 260 | -9.53 | -44.1203703704 | 21.6 | 22.59 | 10 | 52601 | 13.8201435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 12.07 | 0.01 | 0.08 | 12.07 | 12.11 | 12 | 46995 |
| 1721860800 | 12.06 | -0.09 | -0.74 | 12 | 12.08 | 12 | 68494 |
| 1721774400 | 12.15 | -0.13 | -1.02 | 12.28 | 12.3194 | 12.12 | 49374 |
| 1721688000 | 12.275 | 0.04 | 0.29 | 12.25 | 12.3399 | 12.25 | 84623 |
| 1721428800 | 12.2399 | 0.05 | 0.41 | 12.21 | 12.2399 | 12.14 | 16729 |
| 1721342400 | 12.19 | 0.02 | 0.16 | 12.18 | 12.2 | 12.1456 | 46637 |
| 1721256000 | 12.1702 | -0.01 | -0.12 | 12.149 | 12.21 | 12.11 | 57991 |
| 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 | 49830 |
| 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 | 0.42 | 11.91 | 12.03 | 11.91 | 52477 |
| 1719614400 | 11.93 | -0.1 | -0.83 | 12.02 | 12.0338 | 11.87 | 54140 |
| 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 |
| 1718750400 | 12.06 | -0.01 | -0.08 | 12.07 | 12.07 | 12.02 | 48518 |
| 1718664000 | 12.07 | 0.08 | 0.67 | 11.98 | 12.07 | 11.93 | 99714 |
| 1718404800 | 11.99 | 0.08 | 0.67 | 11.92 | 11.99 | 11.8784 | 48386 |
| 1718318400 | 11.9101 | 0.02 | 0.13 | 11.94 | 11.98 | 11.8809 | 37863 |
| 1718232000 | 11.895 | 0.04 | 0.30 | 11.895 | 11.93 | 11.88 | 21290 |
| 1718145600 | 11.86 | -0.05 | -0.42 | 11.92 | 11.9419 | 11.86 | 26168 |
| 1718059200 | 11.91 | 0.02 | 0.17 | 11.89 | 11.93 | 11.8601 | 23581 |
| 1717800000 | 11.89 | 0.01 | 0.08 | 11.9211 | 11.9211 | 11.87 | 37382 |
| 1717713600 | 11.88 | 0.02 | 0.17 | 11.84 | 11.99 | 11.83 | 62374 |
| 1717627200 | 11.86 | 0.02 | 0.17 | 11.88 | 11.9 | 11.85 | 40948 |
| 1717540800 | 11.84 | 0.06 | 0.51 | 11.78 | 11.9 | 11.78 | 61917 |
| 1717454400 | 11.78 | 0.03 | 0.26 | 11.8 | 11.84 | 11.755 | 81571 |
| 1717195200 | 11.75 | 0.08 | 0.65 | 11.66 | 11.7599 | 11.66 | 31210 |
| 1717108800 | 11.674 | 0.05 | 0.46 | 11.65 | 11.68 | 11.65 | 34803 |
| 1717022400 | 11.6201 | -0.08 | -0.70 | 11.71 | 11.71 | 11.6201 | 34123 |
| 1716936000 | 11.7025 | 0.05 | 0.41 | 11.61 | 11.72 | 11.61 | 59407 |
| 1716590400 | 11.655 | 0.04 | 0.39 | 11.57 | 11.68 | 11.57 | 40318 |
| 1716504000 | 11.61 | 0.01 | 0.09 | 11.61 | 11.695 | 11.59 | 42172 |
| 1716417600 | 11.6 | -0.17 | -1.44 | 11.64 | 11.68 | 11.59 | 60023 |
| 1716331200 | 11.77 | 0.04 | 0.34 | 11.76 | 11.79 | 11.74 | 43458 |
| 1716244800 | 11.73 | 0.09 | 0.77 | 11.65 | 11.73 | 11.65 | 50447 |
| 1715985600 | 11.64 | 0.04 | 0.30 | 11.65 | 11.6584 | 11.6 | 36851 |
| 1715899200 | 11.605 | -0.06 | -0.53 | 11.65 | 11.6796 | 11.59 | 95930 |
| 1715812800 | 11.6673 | 0.03 | 0.23 | 11.66 | 11.6934 | 11.63 | 43837 |
| 1715726400 | 11.64 | -0.11 | -0.94 | 11.74 | 11.77 | 11.63 | 55443 |
| 1715640000 | 11.75 | 0.04 | 0.34 | 11.72 | 11.78 | 11.71 | 43205 |
| 1715380800 | 11.71 | 0.01 | 0.11 | 11.72 | 11.75 | 11.66 | 39485 |
| 1715294400 | 11.6977 | -0.01 | -0.11 | 11.71 | 11.73 | 11.66 | 26901 |
| 1715208000 | 11.71 | 0.14 | 1.17 | 11.57 | 11.74 | 11.531 | 72779 |
| 1715121600 | 11.575 | 0.05 | 0.48 | 11.55 | 11.59 | 11.5 | 46830 |
| 1715035200 | 11.52 | 0.06 | 0.52 | 11.5 | 11.55 | 11.48 | 48517 |
| 1714776000 | 11.46 | 0.03 | 0.26 | 11.46 | 11.51 | 11.45 | 37989 |
| 1714689600 | 11.4299 | 0.08 | 0.70 | 11.35 | 11.43 | 11.3395 | 38041 |
| 1714603200 | 11.35 | 0.08 | 0.71 | 11.28 | 11.54 | 11.28 | 63709 |
| 1714516800 | 11.27 | -0.01 | -0.09 | 11.28 | 11.3156 | 11.21 | 51308 |
| 1714430400 | 11.28 | 0.04 | 0.36 | 11.29 | 11.3125 | 11.25 | 80056 |
| 1714171200 | 11.24 | -0.08 | -0.71 | 11.34 | 11.3409 | 11.24 | 111772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
