Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)
10.90
+0.00 (0.00%)
NYSE · Last Trade: Mar 17th, 7:56 AM EDT
Historical Prices For Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/16/2026 | 10.80 | 10.92 | 10.77 | 10.90 | 31,662 | 10.90 |
| 3/13/2026 | 10.81 | 10.90 | 10.75 | 10.78 | 69,517 | 10.78 |
| 3/12/2026 | 10.82 | 10.96 | 10.72 | 10.85 | 48,213 | 10.85 |
| 3/11/2026 | 10.91 | 10.96 | 10.80 | 10.80 | 40,130 | 10.80 |
| 3/10/2026 | 10.81 | 11.07 | 10.81 | 10.89 | 60,842 | 10.89 |
| 3/09/2026 | 10.83 | 10.89 | 10.71 | 10.75 | 80,976 | 10.75 |
| 3/06/2026 | 11.18 | 11.18 | 10.83 | 10.83 | 110,868 | 10.83 |
| 3/05/2026 | 11.26 | 11.28 | 11.16 | 11.18 | 23,203 | 11.18 |
| 3/04/2026 | 11.36 | 11.36 | 11.22 | 11.27 | 18,978 | 11.27 |
| 3/03/2026 | 11.33 | 11.33 | 11.15 | 11.25 | 28,188 | 11.25 |
| 3/02/2026 | 11.33 | 11.39 | 11.30 | 11.32 | 42,869 | 11.32 |
| 2/27/2026 | 11.21 | 11.36 | 11.19 | 11.34 | 44,126 | 11.34 |
| 2/26/2026 | 11.13 | 11.20 | 11.13 | 11.16 | 24,355 | 11.16 |
| 2/25/2026 | 11.24 | 11.24 | 11.07 | 11.13 | 39,088 | 11.13 |
| 2/24/2026 | 11.25 | 11.25 | 11.19 | 11.20 | 24,338 | 11.20 |
| 2/23/2026 | 11.28 | 11.32 | 11.22 | 11.24 | 45,613 | 11.24 |
| 2/20/2026 | 11.35 | 11.35 | 11.25 | 11.25 | 57,488 | 11.25 |
| 2/19/2026 | 11.40 | 11.42 | 11.38 | 11.39 | 45,507 | 11.27 |
| 2/18/2026 | 11.34 | 11.44 | 11.34 | 11.38 | 67,565 | 11.26 |
| 2/17/2026 | 11.28 | 11.33 | 11.24 | 11.31 | 51,963 | 11.19 |
| 2/13/2026 | 11.25 | 11.29 | 11.18 | 11.26 | 29,850 | 11.14 |
| 2/12/2026 | 11.26 | 11.30 | 11.23 | 11.23 | 86,285 | 11.11 |
| 2/11/2026 | 11.24 | 11.29 | 11.19 | 11.26 | 64,127 | 11.14 |
| 2/10/2026 | 11.26 | 11.29 | 11.20 | 11.21 | 33,952 | 11.09 |
| 2/09/2026 | 11.22 | 11.28 | 11.21 | 11.24 | 63,028 | 11.12 |
| 2/06/2026 | 11.20 | 11.21 | 11.13 | 11.20 | 57,813 | 11.08 |
| 2/05/2026 | 11.12 | 11.22 | 11.10 | 11.16 | 100,178 | 11.04 |
| 2/04/2026 | 11.13 | 11.14 | 11.04 | 11.09 | 63,285 | 10.97 |
| 2/03/2026 | 10.98 | 11.12 | 10.97 | 11.10 | 99,568 | 10.98 |
| 2/02/2026 | 11.00 | 11.01 | 10.93 | 10.98 | 52,180 | 10.86 |
| 1/30/2026 | 10.99 | 11.02 | 10.95 | 10.96 | 64,745 | 10.84 |
| 1/29/2026 | 10.94 | 10.99 | 10.91 | 10.98 | 49,612 | 10.86 |
| 1/28/2026 | 10.95 | 10.96 | 10.92 | 10.95 | 49,060 | 10.83 |
| 1/27/2026 | 10.93 | 10.96 | 10.90 | 10.92 | 62,854 | 10.80 |
| 1/26/2026 | 10.94 | 10.99 | 10.89 | 10.91 | 70,109 | 10.80 |
| 1/23/2026 | 10.94 | 10.97 | 10.88 | 10.92 | 63,888 | 10.80 |
| 1/22/2026 | 11.04 | 11.07 | 11.01 | 11.02 | 85,186 | 10.79 |
| 1/21/2026 | 11.00 | 11.05 | 10.98 | 11.05 | 108,473 | 10.81 |
| 1/20/2026 | 11.05 | 11.06 | 10.96 | 10.96 | 192,543 | 10.73 |
| 1/16/2026 | 11.18 | 11.18 | 11.10 | 11.14 | 67,065 | 10.90 |
| 1/15/2026 | 11.16 | 11.19 | 11.09 | 11.19 | 63,666 | 10.95 |
| 1/14/2026 | 11.13 | 11.17 | 11.10 | 11.17 | 31,636 | 10.93 |
| 1/13/2026 | 11.16 | 11.16 | 11.12 | 11.14 | 50,185 | 10.90 |
| 1/12/2026 | 11.13 | 11.17 | 11.09 | 11.16 | 107,498 | 10.92 |
| 1/09/2026 | 11.07 | 11.19 | 11.05 | 11.15 | 146,729 | 10.91 |
| 1/08/2026 | 10.99 | 11.02 | 10.94 | 11.02 | 105,579 | 10.79 |
| 1/07/2026 | 11.04 | 11.05 | 10.98 | 11.00 | 49,282 | 10.77 |
| 1/06/2026 | 11.05 | 11.07 | 10.95 | 11.03 | 80,854 | 10.79 |
| 1/05/2026 | 11.00 | 11.05 | 10.95 | 11.05 | 97,104 | 10.81 |
| 1/02/2026 | 11.04 | 11.04 | 10.92 | 10.93 | 93,868 | 10.70 |
| 12/31/2025 | 10.99 | 11.06 | 10.95 | 11.06 | 181,623 | 10.82 |
| 12/30/2025 | 10.97 | 11.09 | 10.97 | 11.03 | 142,631 | 10.79 |
| 12/29/2025 | 11.07 | 11.07 | 10.97 | 11.00 | 174,609 | 10.77 |
| 12/26/2025 | 11.07 | 11.08 | 11.05 | 11.07 | 95,811 | 10.83 |
| 12/24/2025 | 11.00 | 11.05 | 10.99 | 11.05 | 74,202 | 10.81 |
| 12/23/2025 | 11.04 | 11.07 | 10.99 | 11.00 | 72,546 | 10.77 |
| 12/22/2025 | 11.30 | 11.30 | 11.16 | 11.16 | 86,995 | 10.80 |
| 12/19/2025 | 11.31 | 11.31 | 11.25 | 11.25 | 69,230 | 10.89 |
| 12/18/2025 | 11.27 | 11.32 | 11.25 | 11.30 | 100,618 | 10.94 |
| 12/17/2025 | 11.27 | 11.30 | 11.20 | 11.27 | 72,305 | 10.91 |