Western Asset Mortgage Opportunity Fund Inc (DMO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.668337510443 | 11.97 | 12 | 11.84 | 41680 | 11.93467215 | CS |
| 4 | 0.14 | 1.1914893617 | 11.75 | 12 | 11.35 | 51791 | 11.81092875 | CS |
| 12 | -0.1389 | -1.15471905162 | 12.0289 | 12.32 | 11.35 | 56681 | 11.80356887 | CS |
| 26 | -0.22 | -1.8166804294 | 12.11 | 12.32 | 11.35 | 60729 | 11.95203428 | CS |
| 52 | 0.56 | 4.94263018535 | 11.33 | 12.3399 | 11.16 | 57035 | 11.88107635 | CS |
| 156 | -2.11 | -15.0714285714 | 14 | 14.27 | 10 | 49993 | 11.45740875 | CS |
| 260 | -8.28 | -41.0510659395 | 20.17 | 20.75 | 10 | 53746 | 12.79425051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 11.89 | 0.04 | 0.34 | 11.88 | 11.9 | 11.8 | 61665 |
| 1740526800 | 11.85 | -0.07 | -0.59 | 11.95 | 11.9895 | 11.85 | 34408 |
| 1740440400 | 11.9201 | 0.07 | 0.59 | 11.85 | 11.94 | 11.85 | 42306 |
| 1740181200 | 11.85 | -0.11 | -0.92 | 11.84 | 11.8984 | 11.84 | 24731 |
| 1740094800 | 11.96 | -0.04 | -0.33 | 11.97 | 11.9999 | 11.92 | 34079 |
| 1740008400 | 12 | 0.03 | 0.25 | 11.97 | 12 | 11.93 | 72875 |
| 1739922000 | 11.97 | 0.06 | 0.50 | 11.92 | 11.98 | 11.91 | 47150 |
| 1739576400 | 11.91 | 0.07 | 0.62 | 11.84 | 11.92 | 11.79 | 85435 |
| 1739490000 | 11.837 | 0.04 | 0.34 | 11.8 | 11.85 | 11.78 | 34309 |
| 1739403600 | 11.797 | 0.04 | 0.31 | 11.77 | 11.8 | 11.73 | 34039 |
| 1739317200 | 11.76 | 0.01 | 0.09 | 11.75 | 11.79 | 11.73 | 43631 |
| 1739230800 | 11.75 | 0.04 | 0.34 | 11.72 | 11.76 | 11.72 | 54362 |
| 1738971600 | 11.71 | -0.04 | -0.34 | 11.7 | 11.7599 | 11.67 | 75295 |
| 1738885200 | 11.75 | -0.01 | -0.09 | 11.76 | 11.81 | 11.71 | 36718 |
| 1738798800 | 11.76 | 0.01 | 0.09 | 11.77 | 11.81 | 11.7 | 71471 |
| 1738712400 | 11.75 | 0.06 | 0.51 | 11.73 | 11.8132 | 11.73 | 40600 |
| 1738626000 | 11.69 | -0.09 | -0.76 | 11.78 | 11.8399 | 11.35 | 131497 |
| 1738366800 | 11.78 | 0.02 | 0.17 | 11.75 | 11.85 | 11.72 | 58511 |
| 1738280400 | 11.76 | 0.02 | 0.18 | 11.72 | 11.78 | 11.63 | 43457 |
| 1738194000 | 11.739 | -0 | -0.01 | 11.75 | 11.78 | 11.7 | 31154 |
| 1738107600 | 11.74 | 0.02 | 0.17 | 11.68 | 11.745 | 11.66 | 46208 |
| 1738021200 | 11.72 | 0.07 | 0.60 | 11.64 | 11.7595 | 11.6013 | 72551 |
| 1737762000 | 11.65 | -0.09 | -0.77 | 11.6 | 11.66 | 11.5514 | 33866 |
| 1737675600 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1737589200 | 11.74 | 0.08 | 0.69 | 11.66 | 11.78 | 11.643 | 62355 |
| 1737502800 | 11.66 | 0 | 0.00 | 11.66 | 11.7799 | 11.57 | 140852 |
| 1737157200 | 11.66 | 0 | 0.00 | 11.66 | 11.71 | 11.66 | 44092 |
| 1737070800 | 11.66 | 0.06 | 0.52 | 11.57 | 11.6944 | 11.57 | 70164 |
| 1736984400 | 11.6 | -0.01 | -0.09 | 11.64 | 11.74 | 11.5864 | 58319 |
| 1736898000 | 11.61 | 0.07 | 0.61 | 11.52 | 11.74 | 11.52 | 37162 |
| 1736811600 | 11.54 | -0.02 | -0.17 | 11.56 | 11.5813 | 11.46 | 56886 |
| 1736552400 | 11.56 | -0.01 | -0.09 | 11.52 | 11.59 | 11.45 | 59270 |
| 1736379600 | 11.57 | 0.16 | 1.40 | 11.41 | 11.59 | 11.41 | 70277 |
| 1736293200 | 11.41 | -0.1 | -0.87 | 11.41 | 11.4916 | 11.39 | 143815 |
| 1736206800 | 11.51 | -0.12 | -1.00 | 11.64 | 11.644 | 11.5 | 99611 |
| 1735947600 | 11.6265 | -0.13 | -1.09 | 11.73 | 11.77 | 11.59 | 131066 |
| 1735861200 | 11.755 | -0.05 | -0.38 | 11.8 | 11.8791 | 11.64 | 62298 |
| 1735688400 | 11.8 | -0.05 | -0.38 | 11.84 | 11.87 | 11.78 | 55956 |
| 1735602000 | 11.845 | 0.08 | 0.64 | 11.77 | 11.9 | 11.75 | 43140 |
| 1735342800 | 11.77 | -0.08 | -0.68 | 11.84 | 11.87 | 11.76 | 36852 |
| 1735256400 | 11.85 | -0.09 | -0.75 | 11.9 | 11.9 | 11.785 | 24575 |
| 1735077840 | 11.94 | -0.03 | -0.25 | 11.89 | 12 | 11.8 | 47038 |
| 1734997200 | 11.97 | 0.03 | 0.25 | 11.8 | 11.9899 | 11.7201 | 32843 |
| 1734738000 | 11.94 | -0.08 | -0.67 | 12.01 | 12.11 | 11.925 | 73295 |
| 1734651600 | 12.02 | -0.01 | -0.08 | 12.04 | 12.0717 | 11.95 | 57039 |
| 1734565200 | 12.03 | -0.04 | -0.33 | 12.05 | 12.14 | 12.03 | 53828 |
| 1734478800 | 12.07 | -0.1 | -0.82 | 12.15 | 12.17 | 12.02 | 41338 |
| 1734392400 | 12.17 | 0.08 | 0.66 | 12.12 | 12.17 | 12.02 | 66393 |
| 1734133200 | 12.09 | -0.05 | -0.41 | 12.11 | 12.115 | 12.04 | 39806 |
| 1734046800 | 12.14 | -0.15 | -1.18 | 12.26 | 12.26 | 12.07 | 45469 |
| 1733960400 | 12.285 | 0.2 | 1.61 | 12.09 | 12.32 | 12.073 | 118087 |
| 1733874000 | 12.09 | 0.01 | 0.08 | 12.03 | 12.11 | 12.03 | 53913 |
| 1733787600 | 12.08 | 0.03 | 0.25 | 12.03 | 12.1099 | 12.02 | 57530 |
| 1733528400 | 12.05 | 0.02 | 0.17 | 12.05 | 12.09 | 12.0083 | 53281 |
| 1733442000 | 12.03 | -0.02 | -0.17 | 12.05 | 12.07 | 12.01 | 14715 |
| 1733355600 | 12.05 | 0 | 0.00 | 12.02 | 12.1047 | 12.02 | 30706 |
| 1733269200 | 12.05 | 0.09 | 0.75 | 11.99 | 12.12 | 11.9701 | 72770 |
| 1733182800 | 11.96 | -0.01 | -0.08 | 12.05 | 12.07 | 11.925 | 88163 |
| 1732917840 | 11.97 | 0.01 | 0.08 | 11.98 | 11.9999 | 11.92 | 43393 |
| 1732750800 | 11.96 | 0.04 | 0.34 | 11.94 | 12.04 | 11.93 | 59164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
