Western Asset Mortgage Opportunity Fund Inc. (DMO)

NYSE: DMO · Real-Time Price · USD

10.97

0.00 (0.00%)

At close: Apr 28, 2026, 4:00 PM EDT

10.97

-0.01 (-0.05%)

After-hours: Apr 28, 2026, 7:00 PM EDT

DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.93	10.99	10.93	10.97	10.97	-	23,502
Apr 27, 2026	11.00	11.05	10.95	10.97	10.97	-	19,589
Apr 24, 2026	10.92	11.05	10.90	10.97	10.97	0.73%	12,846
Apr 23, 2026	10.97	11.01	10.86	10.89	10.89	-1.89%	32,948
Apr 22, 2026	11.08	11.27	11.08	11.10	10.98	0.18%	28,255
Apr 21, 2026	11.22	11.28	10.95	11.08	10.96	-1.16%	67,480
Apr 20, 2026	11.23	11.24	11.14	11.21	11.09	0.18%	37,681
Apr 17, 2026	11.18	11.28	11.12	11.19	11.07	0.72%	28,401
Apr 16, 2026	11.14	11.17	11.11	11.11	10.99	-0.09%	31,477
Apr 15, 2026	11.15	11.20	11.09	11.12	11.00	-0.22%	35,841
Apr 14, 2026	11.07	11.24	11.05	11.15	11.02	1.04%	38,866
Apr 13, 2026	11.07	11.09	11.00	11.03	10.91	-0.54%	30,520
Apr 10, 2026	11.07	11.13	11.07	11.09	10.97	0.27%	20,267
Apr 9, 2026	11.00	11.20	10.99	11.06	10.94	0.64%	59,876
Apr 8, 2026	10.90	11.04	10.88	10.99	10.87	1.38%	56,481
Apr 7, 2026	10.70	10.87	10.70	10.84	10.72	0.74%	32,756
Apr 6, 2026	10.72	10.79	10.70	10.76	10.64	0.56%	55,301
Apr 2, 2026	10.74	10.81	10.62	10.70	10.58	-0.47%	38,880
Apr 1, 2026	10.83	10.89	10.61	10.75	10.63	-	59,147
Mar 31, 2026	10.54	10.88	10.54	10.75	10.63	2.28%	80,697
Mar 30, 2026	10.44	10.56	10.44	10.51	10.40	0.67%	71,108
Mar 27, 2026	10.57	10.72	10.42	10.44	10.33	-0.76%	56,088
Mar 26, 2026	10.70	10.75	10.52	10.52	10.41	-2.05%	60,700
Mar 25, 2026	10.83	10.88	10.72	10.74	10.62	-0.83%	47,775
Mar 24, 2026	10.77	10.86	10.77	10.83	10.71	-0.55%	34,959
Mar 23, 2026	10.80	10.94	10.77	10.89	10.65	1.11%	55,310
Mar 20, 2026	10.98	11.00	10.70	10.77	10.54	-1.91%	55,362
Mar 19, 2026	10.98	11.10	10.93	10.98	10.74	-	27,920
Mar 18, 2026	10.98	11.03	10.91	10.98	10.74	0.18%	20,481
Mar 17, 2026	10.92	11.02	10.90	10.96	10.72	0.55%	39,759
Mar 16, 2026	10.80	10.92	10.77	10.90	10.66	1.11%	31,661
Mar 13, 2026	10.81	10.90	10.75	10.78	10.55	-0.65%	69,516
Mar 12, 2026	10.82	10.96	10.72	10.85	10.61	0.46%	48,222
Mar 11, 2026	10.91	10.96	10.80	10.80	10.57	-0.83%	40,129
Mar 10, 2026	10.81	11.07	10.81	10.89	10.65	1.30%	60,841
Mar 9, 2026	10.83	10.90	10.71	10.75	10.52	-0.74%	80,974
Mar 6, 2026	11.18	11.18	10.83	10.83	10.59	-3.13%	110,867
Mar 5, 2026	11.26	11.28	11.16	11.18	10.94	-0.80%	23,203
Mar 4, 2026	11.36	11.36	11.22	11.27	11.03	0.18%	18,977
Mar 3, 2026	11.33	11.33	11.15	11.25	11.01	-0.62%	28,188
Mar 2, 2026	11.33	11.39	11.30	11.32	11.07	-0.18%	42,869
Feb 27, 2026	11.21	11.36	11.19	11.34	11.09	1.61%	44,125
Feb 26, 2026	11.13	11.20	11.13	11.16	10.92	0.27%	24,355
Feb 25, 2026	11.24	11.24	11.07	11.13	10.89	-0.62%	39,088
Feb 24, 2026	11.25	11.25	11.19	11.20	10.96	-0.36%	24,337
Feb 23, 2026	11.28	11.32	11.22	11.24	11.00	-0.09%	45,612
Feb 20, 2026	11.35	11.35	11.25	11.25	11.01	-1.23%	57,488
Feb 19, 2026	11.40	11.42	11.38	11.39	11.03	0.09%	45,507
Feb 18, 2026	11.34	11.44	11.34	11.38	11.02	0.62%	67,565
Feb 17, 2026	11.28	11.33	11.24	11.31	10.95	0.44%	51,963
Feb 13, 2026	11.25	11.29	11.18	11.26	10.90	0.27%	29,850
Feb 12, 2026	11.26	11.30	11.23	11.23	10.87	-0.27%	86,715
Feb 11, 2026	11.24	11.29	11.19	11.26	10.90	0.45%	64,128
Feb 10, 2026	11.26	11.29	11.20	11.21	10.85	-0.27%	33,961
Feb 9, 2026	11.22	11.28	11.21	11.24	10.88	0.36%	63,028
Feb 6, 2026	11.20	11.21	11.13	11.20	10.84	0.36%	57,813
Feb 5, 2026	11.12	11.22	11.10	11.16	10.80	0.63%	101,181
Feb 4, 2026	11.13	11.14	11.04	11.09	10.73	-0.09%	63,285
Feb 3, 2026	10.98	11.12	10.97	11.10	10.74	1.09%	99,568
Feb 2, 2026	11.00	11.01	10.93	10.98	10.63	0.18%	52,180
Jan 30, 2026	10.99	11.02	10.95	10.96	10.61	-0.18%	64,745
Jan 29, 2026	10.94	10.99	10.91	10.98	10.63	0.27%	49,612
Jan 28, 2026	10.95	10.96	10.92	10.95	10.60	0.27%	49,060
Jan 27, 2026	10.93	10.96	10.90	10.92	10.57	0.09%	62,854
Jan 26, 2026	10.94	10.99	10.89	10.91	10.56	-0.09%	70,109
Jan 23, 2026	10.94	10.97	10.88	10.92	10.57	-0.91%	63,888
Jan 22, 2026	11.04	11.08	11.01	11.02	10.55	-0.27%	85,186
Jan 21, 2026	11.00	11.05	10.98	11.05	10.58	0.82%	108,473
Jan 20, 2026	11.05	11.06	10.96	10.96	10.49	-1.62%	192,543
Jan 16, 2026	11.18	11.18	11.11	11.14	10.67	-0.45%	67,065
Jan 15, 2026	11.16	11.19	11.09	11.19	10.71	0.18%	63,666
Jan 14, 2026	11.13	11.17	11.10	11.17	10.69	0.27%	31,636
Jan 13, 2026	11.16	11.16	11.12	11.14	10.67	-0.18%	50,185
Jan 12, 2026	11.13	11.17	11.09	11.16	10.69	0.09%	107,498
Jan 9, 2026	11.07	11.19	11.05	11.15	10.68	1.18%	146,729
Jan 8, 2026	10.99	11.02	10.94	11.02	10.55	0.18%	105,579
Jan 7, 2026	11.04	11.05	10.98	11.00	10.53	-0.27%	49,282
Jan 6, 2026	11.05	11.07	10.95	11.03	10.56	-0.18%	80,854
Jan 5, 2026	11.00	11.05	10.95	11.05	10.58	1.10%	97,104
Jan 2, 2026	11.04	11.04	10.92	10.93	10.46	-1.18%	93,868
Dec 31, 2025	10.99	11.06	10.95	11.06	10.59	0.27%	181,623
Dec 30, 2025	10.97	11.09	10.97	11.03	10.56	0.27%	142,631
Dec 29, 2025	11.07	11.07	10.97	11.00	10.53	-0.63%	174,609
Dec 26, 2025	11.07	11.08	11.06	11.07	10.60	0.18%	95,811
Dec 24, 2025	11.00	11.05	10.99	11.05	10.58	0.45%	74,202
Dec 23, 2025	11.04	11.07	10.99	11.00	10.53	-1.43%	72,547
Dec 22, 2025	11.30	11.30	11.16	11.16	10.57	-0.80%	86,995
Dec 19, 2025	11.31	11.31	11.25	11.25	10.66	-0.44%	69,230
Dec 18, 2025	11.27	11.32	11.25	11.30	10.70	0.27%	100,618
Dec 17, 2025	11.27	11.30	11.20	11.27	10.67	-1.57%	72,305
Dec 16, 2025	11.20	11.45	11.16	11.45	10.84	2.23%	47,942
Dec 15, 2025	11.10	11.23	11.10	11.20	10.61	0.90%	66,131
Dec 12, 2025	11.12	11.23	11.06	11.10	10.51	-0.54%	100,450
Dec 11, 2025	11.23	11.24	11.14	11.16	10.57	-0.71%	70,116
Dec 10, 2025	11.18	11.27	11.15	11.24	10.65	0.72%	95,111
Dec 9, 2025	11.42	11.48	11.08	11.16	10.57	-2.28%	276,821
Dec 8, 2025	11.50	11.50	11.42	11.42	10.82	-0.70%	57,850
Dec 5, 2025	11.55	11.61	11.46	11.50	10.89	-0.26%	40,978
Dec 4, 2025	11.57	11.70	11.52	11.53	10.92	-0.35%	56,199
Dec 3, 2025	11.57	11.62	11.52	11.57	10.96	0.09%	60,735