
Western Asset Mortgage Opportunity Fund Inc (DMO)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -0.340425531915 | 11.75 | 11.85 | 11.35 | 67759 | 11.73400287 | CS |
4 | 0.19 | 1.64930555556 | 11.52 | 11.85 | 11.35 | 60841 | 11.68416848 | CS |
12 | -0.27 | -2.25375626043 | 11.98 | 12.32 | 11.35 | 62114 | 11.83748382 | CS |
26 | -0.34 | -2.82157676349 | 12.05 | 12.32 | 11.35 | 63095 | 11.97949726 | CS |
52 | 0.26 | 2.27074235808 | 11.45 | 12.3399 | 11.16 | 57773 | 11.86164959 | CS |
156 | -2.97 | -20.2316076294 | 14.68 | 14.87 | 10 | 50028 | 11.49004856 | CS |
260 | -8.85 | -43.0447470817 | 20.56 | 21.3908 | 10 | 54229 | 12.91238419 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1732664400 | 11.92 | -0.07 | -0.58 | 12.03 | 12.0599 | 11.87 | 89830 |
1732578000 | 11.99 | -0.01 | -0.08 | 12.06 | 12.15 | 11.98 | 74216 |
1732318800 | 12 | 0.06 | 0.50 | 11.93 | 12.05 | 11.88 | 34782 |
1732232400 | 11.94 | -0.15 | -1.24 | 11.93 | 12.0301 | 11.9001 | 41272 |
1732146000 | 12.09 | 0.09 | 0.75 | 11.99 | 12.14 | 11.99 | 81962 |
1732059600 | 12 | -0.05 | -0.41 | 12.07 | 12.07 | 11.965 | 107968 |
1731973200 | 12.05 | 0.11 | 0.92 | 11.91 | 12.07 | 11.91 | 52923 |
1731714000 | 11.94 | -0.09 | -0.75 | 11.98 | 12.03 | 11.92 | 59713 |
1731627600 | 12.03 | 0 | 0.04 | 12.07 | 12.0726 | 11.93 | 58215 |
1731541200 | 12.025 | -0.14 | -1.11 | 12.15 | 12.19 | 12.02 | 43209 |
1731454800 | 12.16 | -0.02 | -0.16 | 12.22 | 12.2351 | 12.1301 | 52911 |
1731368400 | 12.18 | -0.1 | -0.81 | 12.28 | 12.32 | 12.18 | 72159 |
1731109200 | 12.28 | 0.07 | 0.61 | 12.2 | 12.28 | 12.15 | 37475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.