Western Asset Mortgage Defined Opportunities Fund Inc. (DMO)
11.76
+0.01 (0.09%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 11.77 | 11.81 | 11.70 | 11.76 | 71,471 | 11.76 |
| 2/04/2025 | 11.73 | 11.81 | 11.73 | 11.75 | 40,600 | 11.75 |
| 2/03/2025 | 11.78 | 11.84 | 11.35 | 11.69 | 131,497 | 11.69 |
| 1/31/2025 | 11.75 | 11.85 | 11.72 | 11.78 | 58,909 | 11.78 |
| 1/30/2025 | 11.72 | 11.78 | 11.63 | 11.76 | 43,457 | 11.76 |
| 1/29/2025 | 11.75 | 11.78 | 11.70 | 11.74 | 31,154 | 11.74 |
| 1/28/2025 | 11.68 | 11.74 | 11.66 | 11.74 | 46,208 | 11.74 |
| 1/27/2025 | 11.64 | 11.76 | 11.60 | 11.72 | 72,899 | 11.72 |
| 1/24/2025 | 11.60 | 11.66 | 11.55 | 11.65 | 33,866 | 11.65 |
| 1/23/2025 | 11.77 | 11.77 | 11.70 | 11.73 | 44,034 | 11.60 |
| 1/22/2025 | 11.66 | 11.78 | 11.64 | 11.74 | 63,966 | 11.61 |
| 1/21/2025 | 11.66 | 11.78 | 11.57 | 11.66 | 140,976 | 11.53 |
| 1/17/2025 | 11.66 | 11.71 | 11.66 | 11.66 | 44,092 | 11.53 |
| 1/16/2025 | 11.57 | 11.69 | 11.57 | 11.66 | 70,164 | 11.53 |
| 1/15/2025 | 11.64 | 11.74 | 11.59 | 11.60 | 58,319 | 11.47 |
| 1/14/2025 | 11.52 | 11.74 | 11.52 | 11.61 | 37,162 | 11.48 |
| 1/13/2025 | 11.56 | 11.58 | 11.46 | 11.54 | 56,886 | 11.41 |
| 1/10/2025 | 11.52 | 11.59 | 11.45 | 11.56 | 59,270 | 11.43 |
| 1/08/2025 | 11.41 | 11.59 | 11.41 | 11.57 | 70,277 | 11.44 |
| 1/07/2025 | 11.41 | 11.49 | 11.39 | 11.41 | 143,815 | 11.28 |
| 1/06/2025 | 11.64 | 11.64 | 11.50 | 11.51 | 99,611 | 11.38 |
| 1/03/2025 | 11.73 | 11.77 | 11.59 | 11.63 | 131,066 | 11.50 |
| 1/02/2025 | 11.80 | 11.88 | 11.64 | 11.76 | 62,298 | 11.62 |
| 12/31/2024 | 11.85 | 0.00 | 11.85 | 11.80 | 0 | 11.67 |
| 12/30/2024 | 11.77 | 11.90 | 11.75 | 11.85 | 43,140 | 11.71 |
| 12/27/2024 | 11.84 | 11.87 | 11.76 | 11.77 | 36,852 | 11.64 |
| 12/26/2024 | 11.90 | 11.90 | 11.79 | 11.85 | 24,575 | 11.72 |
| 12/24/2024 | 11.89 | 12.00 | 11.80 | 11.94 | 47,038 | 11.81 |
| 12/23/2024 | 11.80 | 11.99 | 11.72 | 11.97 | 32,843 | 11.84 |
| 12/20/2024 | 12.01 | 12.11 | 11.93 | 11.94 | 73,295 | 11.68 |
| 12/19/2024 | 12.04 | 12.07 | 11.95 | 12.01 | 51,898 | 11.75 |
| 12/18/2024 | 12.05 | 12.14 | 12.03 | 12.03 | 53,828 | 11.77 |
| 12/17/2024 | 12.15 | 12.16 | 12.02 | 12.07 | 41,338 | 11.81 |
| 12/16/2024 | 12.12 | 12.17 | 12.02 | 12.17 | 66,393 | 11.90 |
| 12/13/2024 | 12.11 | 12.12 | 12.04 | 12.09 | 39,806 | 11.83 |
| 12/12/2024 | 12.26 | 12.26 | 12.07 | 12.14 | 45,469 | 11.87 |
| 12/11/2024 | 12.09 | 12.32 | 12.07 | 12.29 | 118,087 | 12.02 |
| 12/10/2024 | 12.03 | 12.11 | 12.03 | 12.09 | 53,913 | 11.83 |
| 12/09/2024 | 12.03 | 12.11 | 12.02 | 12.08 | 57,530 | 11.82 |
| 12/06/2024 | 12.05 | 12.09 | 12.01 | 12.05 | 53,281 | 11.79 |
| 12/05/2024 | 12.05 | 12.07 | 12.01 | 12.03 | 14,715 | 11.77 |
| 12/04/2024 | 12.02 | 12.10 | 12.02 | 12.05 | 30,706 | 11.79 |
| 12/03/2024 | 11.99 | 12.12 | 11.97 | 12.05 | 72,770 | 11.79 |
| 12/02/2024 | 12.05 | 12.07 | 11.93 | 11.96 | 88,163 | 11.70 |
| 11/29/2024 | 11.98 | 12.00 | 11.92 | 11.97 | 43,393 | 11.71 |
| 11/27/2024 | 11.94 | 12.04 | 11.93 | 11.96 | 59,164 | 11.70 |
| 11/26/2024 | 12.03 | 12.06 | 11.87 | 11.92 | 89,830 | 11.66 |
| 11/25/2024 | 12.06 | 12.15 | 11.98 | 11.99 | 74,216 | 11.73 |
| 11/22/2024 | 11.93 | 12.05 | 11.88 | 12.00 | 34,782 | 11.74 |
| 11/21/2024 | 11.93 | 12.03 | 11.90 | 11.94 | 41,272 | 11.68 |
| 11/20/2024 | 11.99 | 12.14 | 11.99 | 12.09 | 81,962 | 11.70 |
| 11/19/2024 | 12.07 | 12.07 | 11.96 | 12.00 | 107,968 | 11.61 |
| 11/18/2024 | 11.91 | 12.07 | 11.91 | 12.05 | 52,923 | 11.66 |
| 11/15/2024 | 11.98 | 12.03 | 11.92 | 11.94 | 59,713 | 11.55 |
| 11/14/2024 | 12.07 | 12.07 | 11.93 | 12.03 | 58,215 | 11.64 |
| 11/13/2024 | 12.15 | 12.19 | 12.02 | 12.03 | 43,209 | 11.64 |
| 11/12/2024 | 12.22 | 12.24 | 12.13 | 12.16 | 52,911 | 11.77 |
| 11/11/2024 | 12.28 | 12.32 | 12.18 | 12.18 | 72,159 | 11.79 |
| 11/08/2024 | 12.20 | 12.28 | 12.15 | 12.28 | 37,475 | 11.88 |
| 11/07/2024 | 12.16 | 12.21 | 12.12 | 12.21 | 71,270 | 11.81 |
| 11/06/2024 | 12.07 | 12.17 | 12.05 | 12.17 | 77,639 | 11.78 |